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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	50.84	50.6	50.6	50.91	50.51	1.24M
July 23, 2025	50.25	50.81	50.81	50.88	50.23	2.76M
July 22, 2025	50.23	50.64	50.64	51.06	50.23	2.04M
July 21, 2025	51.19	50.24	50.24	51.32	50.22	3.93M
July 18, 2025	51.22	51.1	51.1	51.46	50.93	1.8M
July 17, 2025	50.62	51.08	51.08	51.24	50.01	2.56M
July 16, 2025	51	50.8	50.8	51.02	50.26	1.34M
July 15, 2025	51.21	51.04	51.04	51.38	50.76	3.09M
July 14, 2025	50.5	51.08	51.08	51.08	50.29	1.94M
July 11, 2025	50.37	50.43	50.43	50.71	50.17	2.42M
July 10, 2025	49.9	50.34	50.34	50.38	49.52	3.98M
July 09, 2025	50.13	49.91	49.91	50.23	49.88	1.24M
July 08, 2025	49.61	50.07	50.07	50.13	49.39	4.4M
July 07, 2025	50.75	49.57	49.57	50.78	49.48	4.65M
July 04, 2025	50.56	50.73	50.73	50.84	50.51	454,344
July 03, 2025	50.94	50.51	50.51	50.95	50.42	1.18M
July 02, 2025	51.37	50.79	50.79	51.37	50.48	3.39M
June 30, 2025	50.84	51.13	51.13	51.38	50.5	4.24M
June 27, 2025	51.5	50.98	50.98	51.72	50.76	5.46M
June 26, 2025	50.94	51.68	51.68	51.88	50.62	3.62M
June 25, 2025	50.59	50.37	50.37	50.62	50.22	5.81M
June 24, 2025	50.48	50.71	50.71	50.92	50.38	3.43M
June 23, 2025	51.36	50.59	50.59	52.1	50.53	4.6M
June 20, 2025	51.09	51.53	51.53	51.8	50.75	15.03M
June 19, 2025	50.45	50.98	50.98	51	50.41	871,000
June 18, 2025	51.7	50.5	50.5	51.7	49.86	4.61M
June 17, 2025	50.9	51.77	51.77	51.87	50.9	5.76M
June 16, 2025	51.45	51.08	51.08	51.57	50.77	7.39M
June 13, 2025	52.33	52.26	52.26	52.86	51.66	14.44M
June 12, 2025	51.26	51.75	51.75	51.77	51.12	5.71M
June 11, 2025	51.38	51.31	51.31	51.39	50.9	2.84M

Pembina Pipeline Corporation (PPL.TO) TSX