Pembina Pipeline Corporation - PPL-PC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.49	24.48	24.48	24.49	24.44	59,300
September 04, 2025	24.55	24.49	24.49	24.55	24.42	57,900
September 03, 2025	24.57	24.51	24.51	24.57	24.47	26,304
September 02, 2025	24.5	24.6	24.6	24.6	24.5	3,100
August 29, 2025	24.6	24.6	24.6	24.6	24.6	100
August 28, 2025	24.4	24.5	24.5	24.5	24.4	2,750
August 27, 2025	24.42	24.42	24.42	24.42	24.42	0
August 26, 2025	24.42	24.42	24.42	24.42	24.42	802
August 25, 2025	24.45	24.6	24.6	24.6	24.45	7,894
August 22, 2025	24.43	24.43	24.43	24.43	24.43	0
August 21, 2025	24.44	24.43	24.43	24.44	24.43	200
August 20, 2025	24.45	24.45	24.45	24.45	24.38	700
August 19, 2025	24.4	24.4	24.4	24.4	24.4	837
August 18, 2025	24.33	24.33	24.33	24.33	24.33	700
August 15, 2025	24.49	24.5	24.5	24.51	24.48	2,800
August 14, 2025	24.42	24.42	24.42	24.42	24.42	200
August 13, 2025	24.5	24.42	24.42	24.5	24.42	1,300
August 12, 2025	24.69	24.67	24.67	24.69	24.67	800
August 11, 2025	24.67	24.63	24.63	24.69	24.63	2,300
August 08, 2025	24.47	24.47	24.47	24.47	24.47	100
August 07, 2025	24.68	24.32	24.32	24.68	24.32	549
August 06, 2025	24.72	24.74	24.74	24.77	24.52	3,550
August 05, 2025	24.7	24.73	24.73	24.76	24.61	5,426
August 01, 2025	24.58	24.58	24.58	24.58	24.58	330
July 31, 2025	24.7	24.8	24.8	24.8	24.7	8,232
July 30, 2025	24.73	24.72	24.72	24.73	24.7	1,200
July 29, 2025	24.53	24.54	24.54	24.55	24.53	3,400
July 28, 2025	24.5	24.55	24.55	24.55	24.5	1,500
July 25, 2025	24.51	24.51	24.51	24.51	24.51	0
July 24, 2025	24.51	24.51	24.51	24.51	24.51	600
July 23, 2025	24.77	24.74	24.74	24.77	24.67	2,850
July 22, 2025	24.79	24.79	24.79	24.79	24.79	100
July 21, 2025	24.78	24.8	24.8	24.8	24.74	5,400
July 18, 2025	24.8	24.76	24.76	24.8	24.76	17,866
July 17, 2025	24.7	24.78	24.78	24.78	24.55	500
July 16, 2025	24.79	24.71	24.71	24.79	24.69	27,300
July 15, 2025	24.68	24.72	24.72	24.72	24.68	700
July 14, 2025	24.8	24.78	24.78	24.8	24.78	1,400
July 11, 2025	24.95	24.81	24.81	24.95	24.76	2,000
July 10, 2025	24.82	24.79	24.79	24.82	24.72	800
July 09, 2025	24.9	24.77	24.77	24.9	24.77	30,249
July 08, 2025	24.9	24.9	24.9	24.9	24.85	13,150
July 07, 2025	24.73	24.87	24.87	24.89	24.72	10,285
July 04, 2025	25	24.89	24.89	25	24.8	17,534
July 03, 2025	24.78	24.9	24.9	24.95	24.75	19,245
July 02, 2025	24.5	24.75	24.75	24.75	24.45	4,796
June 30, 2025	24.37	24.4	24.4	24.4	24.29	4,820
June 27, 2025	24.4	24.16	24.16	24.4	24.11	2,652
June 26, 2025	24.2	24.2	24.2	24.2	24.2	100
June 25, 2025	24.08	24.1	24.1	24.1	24.08	2,050
June 24, 2025	23.9	24.05	24.05	24.05	23.9	4,300
June 23, 2025	23.9	23.9	23.9	23.91	23.79	4,500
June 20, 2025	23.91	23.96	23.96	23.96	23.74	2,200
June 19, 2025	23.69	23.8	23.8	23.84	23.69	4,100
June 18, 2025	23.72	23.68	23.68	23.75	23.65	19,500
June 17, 2025	23.8	23.8	23.8	23.8	23.8	500
June 16, 2025	23.75	23.85	23.85	24	23.61	7,109
June 13, 2025	23.51	23.57	23.57	23.62	23.51	6,500
June 12, 2025	23.5	23.54	23.54	23.6	23.26	3,600
June 11, 2025	23.36	23.4	23.4	23.4	23.34	5,035

Pembina Pipeline Corporation (PPL-PC.TO) TSX