Pembina Pipeline Corporation (PPL.TO) TSX

Currency In CAD

PPL.TO Historical Return

If you invested $1000 in Pembina Pipeline Corporation (PPL.TO) 10 years ago, it would be worth $2,914.38 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,182.21, while $1000 invested 1 year ago would be worth $1,362.05. This corresponds to total returns of 191.44%, 118.22%, 36.21%, respectively, with annualized returns of 11.29%, 16.88%, 36.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PPL.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	70.46	71.13	71.13	71.74	70.46	2.06M
October 20, 2026	70.61	70.49	70.49	71.07	70.12	1.65M
October 19, 2026	70.63	70.4	70.4	70.9	69.49	2.13M
October 16, 2026	68.64	70.82	70.82	70.88	68.5	3.16M
October 15, 2026	69.14	68.41	68.41	69.2	67.4	1.91M
October 14, 2026	69.46	69.12	69.12	69.8	68.81	2.08M
October 13, 2026	68.25	69.14	69.14	69.17	68.25	2.9M
October 09, 2026	67.25	67.55	67.55	67.9	67.06	2.75M
October 08, 2026	66.11	67.17	67.17	67.4	66.1	2.29M
October 07, 2026	66.48	65.58	65.58	66.78	65.16	1.9M
October 06, 2026	65.45	66.37	66.37	66.78	65.31	2.15M
October 05, 2026	65.34	65.82	65.82	66.22	65.01	2.32M
October 02, 2026	64.03	65.46	65.46	65.6	63.66	1.65M
October 01, 2026	63.49	64.45	64.45	64.66	62.8	2.66M
September 30, 2026	63.5	63.53	63.53	63.98	63.38	1.86M
September 29, 2026	63.14	63.22	63.22	63.27	62.68	1.81M
September 28, 2026	63.74	63.89	63.89	64.18	63.08	1.95M
September 25, 2026	63.97	63.2	63.2	64.22	62.7	1.54M
September 24, 2026	65.01	64.24	64.24	65.2	64.12	2.41M
September 23, 2026	64.53	64.59	64.59	65.33	64.44	2.08M
September 22, 2026	64.61	64.66	64.66	65.64	64.45	2.49M
September 21, 2026	66.32	65.2	65.2	66.45	65.08	2.37M
September 18, 2026	66.78	66.51	66.51	67.13	65.98	5.46M
September 17, 2026	65.91	66.6	66.6	67.08	65.75	1.56M
September 16, 2026	65.6	65.96	65.96	67.09	65.6	3.61M
September 15, 2026	65.14	65.82	65.82	65.9	65.14	6.1M
September 11, 2026	66.71	66.26	66.26	67.35	65.9	3.01M
September 10, 2026	68.63	66.92	66.92	68.63	66.71	3.14M
September 09, 2026	68.05	68	68	68.33	67.58	2.5M
September 08, 2026	66.48	67.82	67.82	68.25	66.48	6.43M
September 04, 2026	66.87	66.95	66.95	67.16	66.35	2.02M
September 03, 2026	67.15	67.06	67.06	67.75	66.88	785,772
September 02, 2026	67.81	67.26	67.26	67.96	67.04	1.05M
September 01, 2026	68	68.16	68.16	68.56	67.34	1.18M
August 31, 2026	67.16	67.56	67.56	67.65	66.6	2.24M
August 28, 2026	67.01	66.74	66.74	67.4	66.55	1.64M
August 27, 2026	67.11	67.07	67.07	67.47	66.61	2.73M
August 26, 2026	66.27	67.44	67.44	67.67	66.25	1.22M
August 25, 2026	66.53	66.57	66.57	67.83	66.53	2.41M
August 24, 2026	66.8	67.5	67.5	67.75	66.43	1.37M
August 21, 2026	68.02	67.08	67.08	68.22	67	1.06M
August 20, 2026	67.54	67.89	67.89	68.65	67.21	2.62M
August 19, 2026	68.75	67.05	67.05	68.92	66.74	2.83M
August 18, 2026	68.13	68.64	68.64	68.66	67.85	1.81M
August 17, 2026	68.52	67.54	67.54	68.58	67.32	1.16M
August 14, 2026	68.11	68.41	68.41	68.6	68.07	862,510
August 13, 2026	68.18	68.1	68.1	68.45	67.93	993,914
August 12, 2026	67.81	68.13	68.13	68.42	67.58	921,427
August 11, 2026	66.76	67.86	67.86	68.08	66.66	1.4M
August 10, 2026	66.61	66.69	66.69	66.99	66.09	1.36M
August 07, 2026	67.02	66.27	66.27	67.13	66.1	1.85M
August 06, 2026	66.72	67.37	67.37	67.39	66.48	2.69M
August 05, 2026	68.34	66.08	66.08	68.54	65.95	2.96M
August 04, 2026	67.91	68.04	68.04	68.41	66.68	3.17M
July 31, 2026	70.11	68.54	68.54	70.55	68.29	2.75M
July 30, 2026	71.13	70.56	70.56	71.21	70.2	1.04M
July 29, 2026	71.42	70.86	70.86	71.44	70.49	1.62M
July 28, 2026	70.64	70.43	70.43	71.15	69.84	1.24M
July 27, 2026	71.49	70.53	70.53	72.12	70.45	2.35M
July 23, 2026	72	72.08	72.08	72.39	71.7	1.13M