Pembina Pipeline Corporation (PPL-PQ.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in Pembina Pipeline Corporation (PPL-PQ.TO) since IPO date, it would be worth $1,867.82 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,490.83, while $1000 invested 1 year ago would be worth $1,102.63. This corresponds to total returns of 86.78%, 49.08%, 10.26%, respectively, with annualized returns of 7.43%, 8.31%, 10.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 26.04 | 26 | 26 | 26.05 | 26 | 1,500 |
| June 19, 2026 | 25.9 | 25.97 | 25.97 | 25.99 | 25.9 | 1,300 |
| June 18, 2026 | 25.87 | 25.89 | 25.89 | 25.89 | 25.87 | 850 |
| June 17, 2026 | 25.9 | 25.85 | 25.85 | 25.92 | 25.85 | 2,200 |
| June 16, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| June 15, 2026 | 25.97 | 25.81 | 25.81 | 25.97 | 25.81 | 2,573 |
| June 12, 2026 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 1,435 |
| June 11, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 300 |
| June 10, 2026 | 26 | 26.02 | 26.02 | 26.02 | 26 | 300 |
| June 09, 2026 | 26 | 26 | 26 | 26.1 | 26 | 1,591 |
| June 08, 2026 | 26.05 | 26 | 26 | 26.1 | 26 | 1,475 |
| June 05, 2026 | 26.01 | 26.23 | 26.23 | 26.23 | 26.01 | 2,100 |
| June 04, 2026 | 26.15 | 26.1 | 26.1 | 26.15 | 26.1 | 2,100 |
| June 02, 2026 | 26.22 | 26.1 | 26.1 | 26.22 | 26.1 | 2,100 |
| June 01, 2026 | 26.21 | 26.22 | 26.22 | 26.22 | 26.21 | 4,100 |
| May 29, 2026 | 26.1 | 26.2 | 26.2 | 26.2 | 26.1 | 4,851 |
| May 28, 2026 | 26.1 | 26.09 | 26.09 | 26.1 | 26.09 | 5,100 |
| May 27, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 500 |
| May 26, 2026 | 26.1 | 26.12 | 26.12 | 26.12 | 26.1 | 31,000 |
| May 25, 2026 | 26.09 | 26.08 | 26.08 | 26.11 | 26.08 | 4,200 |
| May 22, 2026 | 26.09 | 26.1 | 26.1 | 26.1 | 26.09 | 800 |
| May 21, 2026 | 26.1 | 26 | 26 | 26.1 | 25.97 | 1,891 |
| May 20, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
| May 19, 2026 | 26.16 | 26.05 | 26.05 | 26.16 | 26.05 | 3,800 |
| May 14, 2026 | 26.17 | 26.1 | 26.1 | 26.22 | 26.1 | 1,973 |
| May 13, 2026 | 26.13 | 26.2 | 26.2 | 26.2 | 26.13 | 6,400 |
| May 12, 2026 | 26.02 | 26.1 | 26.1 | 26.1 | 26.02 | 1,400 |
| May 08, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 953 |
| May 07, 2026 | 26 | 26.02 | 26.02 | 26.1 | 26 | 953 |
| May 05, 2026 | 25.99 | 25.95 | 25.95 | 25.99 | 25.95 | 900 |
| May 04, 2026 | 25.9 | 25.87 | 25.87 | 25.94 | 25.87 | 5,000 |
| April 29, 2026 | 25.91 | 25.83 | 25.83 | 25.91 | 25.82 | 1,200 |
| April 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 920 |
| April 27, 2026 | 25.95 | 25.88 | 25.88 | 25.95 | 25.88 | 2,500 |
| April 24, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
| April 23, 2026 | 25.92 | 25.92 | 25.92 | 25.98 | 25.9 | 18,700 |
| April 22, 2026 | 25.87 | 25.99 | 25.99 | 25.99 | 25.87 | 7,062 |
| April 21, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 300 |
| April 20, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 600 |
| April 17, 2026 | 25.76 | 25.83 | 25.83 | 25.85 | 25.76 | 7,157 |
| April 16, 2026 | 25.6 | 25.8 | 25.8 | 25.8 | 25.6 | 5,116 |
| April 15, 2026 | 25.7 | 25.75 | 25.75 | 25.8 | 25.7 | 41,454 |
| April 14, 2026 | 25.74 | 25.75 | 25.75 | 25.75 | 25.74 | 14,200 |
| April 13, 2026 | 25.61 | 25.6 | 25.6 | 25.61 | 25.53 | 10,900 |
| April 10, 2026 | 25.52 | 25.61 | 25.61 | 25.61 | 25.52 | 3,600 |
| April 09, 2026 | 25.55 | 25.52 | 25.52 | 25.55 | 25.52 | 13,100 |
| April 08, 2026 | 25.48 | 25.52 | 25.52 | 25.63 | 25.48 | 6,300 |
| April 07, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| April 06, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 8,600 |
| April 02, 2026 | 25.57 | 25.5 | 25.5 | 25.73 | 25.5 | 3,100 |
| April 01, 2026 | 25.39 | 25.5 | 25.5 | 25.5 | 25.39 | 10,246 |
| March 31, 2026 | 25.44 | 25.51 | 25.51 | 25.58 | 25.4 | 6,545 |
| March 30, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 367 |
| March 27, 2026 | 25.35 | 25.36 | 25.36 | 25.36 | 25.35 | 1,203 |
| March 26, 2026 | 25.4 | 25.37 | 25.37 | 25.4 | 25.37 | 2,333 |
| March 25, 2026 | 25.4 | 25.38 | 25.38 | 25.42 | 25.37 | 4,308 |
| March 24, 2026 | 25.4 | 25.42 | 25.42 | 25.42 | 25.4 | 2,200 |
| March 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 400 |
| March 20, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 210 |
| March 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1,710 |