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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	52.94	53.07	53.07	53.15	52.66	1.56M
October 20, 2025	53.08	52.92	52.92	53.64	52.9	1.72M
October 17, 2025	53.13	53.1	53.1	53.47	52.89	4.43M
October 16, 2025	54.11	53.32	53.32	54.26	53.24	4.63M
October 15, 2025	54.68	54.07	54.07	55.06	53.92	3.17M
October 14, 2025	54.59	54.71	54.71	54.86	54.12	2.23M
October 10, 2025	55.79	54.61	54.61	55.79	54.51	2.71M
October 09, 2025	57.1	55.62	55.62	57.1	55.48	2.26M
October 08, 2025	57.15	56.91	56.91	57.2	56.59	1.16M
October 07, 2025	57.49	57.09	57.09	57.55	56.56	3.04M
October 06, 2025	58.89	57.36	57.36	59.2	57.34	2.86M
October 03, 2025	55.4	58.77	58.77	58.91	55.16	7.4M
October 02, 2025	55.75	55.43	55.43	56.04	55.11	4.64M
October 01, 2025	56.19	55.67	55.67	57.78	55.58	2.4M
September 30, 2025	55.54	56.27	56.27	56.47	55.54	1.63M
September 29, 2025	55.68	55.71	55.71	55.92	55.25	2.5M
September 26, 2025	56.62	55.9	55.9	57	55.79	3.83M
September 25, 2025	55.99	56.59	56.59	56.66	55.94	2.67M
September 24, 2025	55.57	56.23	56.23	56.49	55.57	3.66M
September 23, 2025	54.96	55.6	55.6	55.87	54.8	1.66M
September 22, 2025	55.3	54.88	54.88	55.56	54.86	2.93M
September 19, 2025	55.44	55.15	55.15	55.44	54.54	3.89M
September 18, 2025	54.23	54.93	54.93	55	54.23	4.9M
September 17, 2025	54.1	54.43	54.43	54.59	54	4.13M
September 16, 2025	53.11	54.13	54.13	54.14	52.99	5.76M
September 15, 2025	53.55	53.2	53.2	53.67	52.97	9.03M
September 12, 2025	54	54.33	54.33	54.52	53.93	2M
September 11, 2025	53.66	53.95	53.95	53.96	53.33	6.81M
September 10, 2025	53.1	53.69	53.69	53.79	53	3.49M
September 09, 2025	52.57	53.1	53.1	53.32	52.45	2.47M
September 08, 2025	53.12	52.55	52.55	53.12	52.08	7.9M
September 05, 2025	52.1	52.57	52.57	52.63	51.7	1.86M
September 04, 2025	52.27	52.21	52.21	52.51	52	4.55M
September 03, 2025	51.5	52.04	52.04	52.08	51.33	3.48M
September 02, 2025	51.87	51.72	51.72	52.02	51.48	4.68M
August 29, 2025	51.65	51.87	51.87	52.05	51.54	3.38M
August 28, 2025	51.83	51.61	51.61	51.94	51.37	1.84M
August 27, 2025	51.81	51.94	51.94	52.32	51.78	1.74M
August 26, 2025	52.3	51.78	51.78	52.3	51.57	4.9M
August 25, 2025	52.76	52.38	52.38	52.76	52.28	4.57M
August 22, 2025	52.67	52.64	52.64	53.1	52.55	4.45M
August 21, 2025	52.19	52.59	52.59	52.66	52.19	3.14M
August 20, 2025	51.38	52.16	52.16	52.34	51.38	3.33M
August 19, 2025	50.6	51.22	51.22	51.32	50.51	2.45M
August 18, 2025	50.7	50.63	50.63	51.01	50.45	2.64M
August 15, 2025	50.65	50.68	50.68	50.9	50.41	4.22M
August 14, 2025	50.22	50.71	50.71	50.73	49.9	2.23M
August 13, 2025	49.14	50.16	50.16	50.32	49.09	2.15M
August 12, 2025	49.33	49.16	49.16	49.41	48.83	1.3M
August 11, 2025	49.02	49.32	49.32	49.54	48.95	1.56M
August 08, 2025	50.47	48.9	48.9	50.53	48.74	5.3M
August 07, 2025	50.73	50.73	50.73	51.14	50.64	2.63M
August 06, 2025	50.87	50.64	50.64	50.9	50.14	3.84M
August 05, 2025	51.68	51.41	51.41	51.94	51.18	2.51M
August 01, 2025	51.35	51.32	51.32	51.5	50.92	1.45M
July 31, 2025	51.11	51.5	51.5	51.66	51	1.74M
July 30, 2025	51.01	51.36	51.36	51.4	50.88	1.49M
July 29, 2025	50.25	50.95	50.95	51	50.25	2.92M
July 28, 2025	50.5	50.61	50.61	50.64	50.23	1.6M
July 25, 2025	51.48	50.4	50.4	51.82	50.21	5.31M

Pembina Pipeline Corporation (PPL.TO) TSX