Pembina Pipeline Corporation (PPL.TO) TSX

62.07

+1.31(+2.16%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	61.34	62.07	62.07	62.1	60.88	1.31M
April 01, 2026	61.91	60.76	60.76	62.14	60.4	2.06M
March 31, 2026	63.11	62.27	62.27	63.2	61.5	2.09M
March 30, 2026	63.96	62.95	62.95	64.27	62.79	2.96M
March 27, 2026	63.4	63.57	63.57	64.03	63.25	881,876
March 26, 2026	63	63.33	63.33	63.73	62.93	1.46M
March 25, 2026	62	63.05	63.05	63.2	62	2.77M
March 24, 2026	62.11	62.1	62.1	63.12	61.85	1.87M
March 23, 2026	61.07	61.97	61.97	62.24	60.84	2.91M
March 20, 2026	61.4	61.8	61.8	62.05	61.19	5.18M
March 19, 2026	60.28	61.33	61.33	61.33	60.15	4.73M
March 18, 2026	60.24	60.12	60.12	60.6	59.89	1.58M
March 17, 2026	61.3	60.36	60.36	61.48	60.24	5.63M
March 16, 2026	60.5	60.96	60.96	60.97	59.84	3.77M
March 13, 2026	60.59	61.28	61.28	61.72	60.56	1.7M
March 12, 2026	60.76	60.7	60.7	61.03	60.4	2.31M
March 11, 2026	60.72	60.49	60.49	61.1	60.23	2.99M
March 10, 2026	60.6	60.67	60.67	61.05	60.2	4.98M
March 09, 2026	60.34	60.53	60.53	60.7	59.95	5.79M
March 06, 2026	60.78	60.55	60.55	61.1	60.43	1.97M
March 05, 2026	60.62	60.58	60.58	60.77	59.88	4.41M
March 04, 2026	60.63	60.76	60.76	60.76	60.01	2.47M
March 03, 2026	61.66	60.77	60.77	61.77	60.37	2.68M
March 02, 2026	25.91	61.54	61.54	61.54	25.72	2.35M
February 27, 2026	58	59.95	59.95	60.52	57.47	5.39M
February 26, 2026	59.97	60.19	60.19	60.75	59.9	2.46M
February 25, 2026	60.42	60.4	60.4	60.65	59.61	1.98M
February 24, 2026	60.57	60.67	60.67	60.69	60.01	2.51M
February 23, 2026	59.84	60.49	60.49	60.62	59.79	2.32M
February 20, 2026	59.34	59.72	0	59.98	59.19	2.51M
February 19, 2026	59.27	59.51	0	59.63	58.88	2.83M
February 18, 2026	59.6	58.93	0	59.95	58.68	1.69M
February 17, 2026	59.93	59.41	0	60.23	58.78	2.35M
February 13, 2026	59.31	60.43	0	60.7	59.06	2.49M
February 12, 2026	59.37	59.35	0	60.27	59.06	3.76M
February 11, 2026	58.79	59.37	0	59.59	58.71	2.26M
February 10, 2026	58.81	58.5	0	59	58.09	1.28M
February 09, 2026	58	58.48	0	58.58	57.96	1.4M
February 06, 2026	57.97	58.26	0	58.84	57.96	1.88M
February 05, 2026	57.65	58.06	0	58.18	57.4	1.63M
February 04, 2026	56.99	57.73	0	57.94	56.63	3.15M
February 03, 2026	56.16	56.95	0	57.04	55.83	2.81M
February 02, 2026	56.12	56.02	0	56.46	55.7	3.07M
January 30, 2026	56.68	56.58	0	56.87	55.54	1.77M
January 29, 2026	56.82	56.7	0	56.99	56.38	2.88M
January 28, 2026	55.89	56.49	0	56.67	55.76	2.13M
January 27, 2026	55.65	55.92	0	56.15	55.4	2.07M
January 26, 2026	55.71	55.66	0	56.15	55.07	2.01M
January 23, 2026	54.98	55.48	0	55.55	54.75	2.13M
January 22, 2026	54.07	54.77	0	54.8	53.91	1.64M
January 21, 2026	53.92	54.07	0	54.38	53.32	2.65M
January 20, 2026	53.76	53.58	0	53.87	53.27	2.86M
January 19, 2026	54.15	53.58	0	54.15	53.34	688,500
January 16, 2026	53.49	54.1	0	54.27	53.49	2.63M
January 15, 2026	53.13	53.46	0	53.58	52.92	1.15M
January 14, 2026	52.66	53.21	0	53.44	52.66	2.16M
January 13, 2026	51.8	52.47	0	52.69	51.79	3.16M
January 12, 2026	51.44	51.71	0	51.79	51.27	2.27M
January 09, 2026	51.14	51.37	0	51.4	50.95	2.71M
January 08, 2026	50.64	50.86	0	51.1	50.15	1.63M