Pembina Pipeline Corporation (PPL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:23AM EDT. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 June 2024 | 51.25 | 51.28 | 51.03 | 51.08 | 51.08 | 117,088 |
| 12 June 2024 | 51.35 | 51.59 | 51.14 | 51.25 | 51.25 | 4,703,200 |
| 11 June 2024 | 50.92 | 51.31 | 50.77 | 51.09 | 51.09 | 6,183,100 |
| 10 June 2024 | 51.08 | 51.35 | 50.85 | 51.30 | 51.30 | 2,644,100 |
| 07 June 2024 | 50.94 | 51.05 | 50.66 | 50.97 | 50.97 | 2,074,200 |
| 06 June 2024 | 50.28 | 51.12 | 50.20 | 51.06 | 51.06 | 1,910,000 |
| 05 June 2024 | 50.31 | 50.52 | 50.04 | 50.21 | 50.21 | 1,571,700 |
| 04 June 2024 | 50.15 | 50.30 | 49.64 | 50.19 | 50.19 | 1,959,800 |
| 03 June 2024 | 50.57 | 50.92 | 50.23 | 50.28 | 50.28 | 2,325,000 |
| 31 May 2024 | 49.63 | 50.67 | 49.61 | 50.63 | 50.63 | 4,558,000 |
| 30 May 2024 | 49.84 | 49.99 | 49.43 | 49.58 | 49.58 | 1,396,900 |
| 29 May 2024 | 50.11 | 50.11 | 49.64 | 49.90 | 49.90 | 6,207,200 |
| 28 May 2024 | 49.85 | 50.39 | 49.59 | 50.18 | 50.18 | 5,015,900 |
| 27 May 2024 | 49.77 | 49.96 | 49.61 | 49.76 | 49.76 | 2,837,500 |
| 24 May 2024 | 50.02 | 50.17 | 49.80 | 49.88 | 49.88 | 4,194,300 |
| 23 May 2024 | 50.45 | 50.56 | 49.56 | 49.79 | 49.79 | 5,730,300 |
| 22 May 2024 | 50.42 | 50.45 | 49.90 | 50.13 | 50.13 | 5,572,400 |
| 21 May 2024 | 50.56 | 50.73 | 50.35 | 50.66 | 50.66 | 5,783,900 |
| 17 May 2024 | 50.68 | 50.71 | 50.16 | 50.30 | 50.30 | 3,372,400 |
| 16 May 2024 | 50.65 | 50.80 | 50.48 | 50.53 | 50.53 | 2,015,200 |
| 15 May 2024 | 50.57 | 50.97 | 50.55 | 50.68 | 50.68 | 1,475,800 |
| 14 May 2024 | 50.56 | 50.72 | 50.21 | 50.60 | 50.60 | 976,200 |
| 13 May 2024 | 50.54 | 50.61 | 50.15 | 50.39 | 50.39 | 1,030,800 |
| 10 May 2024 | 50.55 | 50.87 | 50.03 | 50.35 | 50.35 | 1,865,400 |
| 09 May 2024 | 50.20 | 50.39 | 49.98 | 50.12 | 50.12 | 1,479,500 |
| 08 May 2024 | 49.18 | 50.19 | 49.18 | 50.08 | 50.08 | 3,333,500 |
| 07 May 2024 | 49.24 | 49.50 | 49.19 | 49.45 | 49.45 | 1,799,500 |
| 06 May 2024 | 48.75 | 49.30 | 48.61 | 49.04 | 49.04 | 2,107,300 |
| 03 May 2024 | 48.67 | 48.83 | 48.45 | 48.55 | 48.55 | 1,567,800 |
| 02 May 2024 | 48.24 | 48.72 | 47.95 | 48.38 | 48.38 | 1,796,400 |
| 01 May 2024 | 48.38 | 48.57 | 47.71 | 47.74 | 47.74 | 2,303,100 |
| 30 Apr 2024 | 49.30 | 49.36 | 48.38 | 48.44 | 48.44 | 1,596,100 |
| 29 Apr 2024 | 48.99 | 49.39 | 48.95 | 49.31 | 49.31 | 1,090,100 |
| 26 Apr 2024 | 48.94 | 49.04 | 48.53 | 48.96 | 48.96 | 1,467,300 |
| 25 Apr 2024 | 48.44 | 48.85 | 48.23 | 48.78 | 48.78 | 1,404,600 |
| 24 Apr 2024 | 48.37 | 48.70 | 48.31 | 48.63 | 48.63 | 2,828,100 |
| 23 Apr 2024 | 48.09 | 48.54 | 47.93 | 48.50 | 48.50 | 1,567,800 |
| 22 Apr 2024 | 47.96 | 48.32 | 47.66 | 48.08 | 48.08 | 2,533,800 |
| 19 Apr 2024 | 47.34 | 48.15 | 47.23 | 47.98 | 47.98 | 1,837,400 |
| 18 Apr 2024 | 47.10 | 47.52 | 47.03 | 47.20 | 47.20 | 2,583,500 |
| 17 Apr 2024 | 47.25 | 47.33 | 46.71 | 47.01 | 47.01 | 2,001,200 |
| 16 Apr 2024 | 47.44 | 47.59 | 47.03 | 47.27 | 47.27 | 1,967,800 |
| 15 Apr 2024 | 47.95 | 48.13 | 47.38 | 47.54 | 47.54 | 3,325,600 |
| 12 Apr 2024 | 48.18 | 48.58 | 47.63 | 47.83 | 47.83 | 2,839,100 |
| 11 Apr 2024 | 48.11 | 48.18 | 47.47 | 48.01 | 48.01 | 3,315,800 |
| 10 Apr 2024 | 48.00 | 48.19 | 47.63 | 48.12 | 48.12 | 2,883,900 |
| 09 Apr 2024 | 48.97 | 48.97 | 48.12 | 48.19 | 48.19 | 1,911,500 |
| 08 Apr 2024 | 48.76 | 48.85 | 48.58 | 48.74 | 48.74 | 2,063,400 |
| 05 Apr 2024 | 48.56 | 48.74 | 48.43 | 48.69 | 48.69 | 1,758,500 |
| 04 Apr 2024 | 48.35 | 48.58 | 48.06 | 48.39 | 48.39 | 3,948,100 |
| 03 Apr 2024 | 48.08 | 48.30 | 47.95 | 48.13 | 48.13 | 3,205,900 |
| 02 Apr 2024 | 48.09 | 48.10 | 47.63 | 48.00 | 48.00 | 1,351,100 |
| 01 Apr 2024 | 48.00 | 48.14 | 47.53 | 48.11 | 48.11 | 2,157,100 |
| 28 Mar 2024 | 47.70 | 47.92 | 47.52 | 47.81 | 47.81 | 2,218,900 |
| 27 Mar 2024 | 47.33 | 47.70 | 47.11 | 47.61 | 47.61 | 1,560,100 |
| 26 Mar 2024 | 47.34 | 47.46 | 47.20 | 47.32 | 47.32 | 6,143,700 |
| 25 Mar 2024 | 47.25 | 47.49 | 47.16 | 47.33 | 47.33 | 4,821,900 |
| 22 Mar 2024 | 47.41 | 47.41 | 47.03 | 47.28 | 47.28 | 3,015,600 |
| 21 Mar 2024 | 47.46 | 47.59 | 47.26 | 47.29 | 47.29 | 4,127,300 |
| 20 Mar 2024 | 47.28 | 47.66 | 47.11 | 47.24 | 47.24 | 3,777,800 |
| 19 Mar 2024 | 47.36 | 47.71 | 47.30 | 47.52 | 47.52 | 3,507,800 |
| 18 Mar 2024 | 47.50 | 47.60 | 47.10 | 47.28 | 47.28 | 6,513,300 |
| 15 Mar 2024 | 47.14 | 47.51 | 47.11 | 47.38 | 47.38 | 9,654,600 |
| 14 Mar 2024 | 47.65 | 47.90 | 47.10 | 47.44 | 47.44 | 7,110,500 |
| 14 Mar 2024 | 0.668 Dividend | |||||
| 13 Mar 2024 | 48.39 | 48.69 | 48.36 | 48.40 | 47.73 | 4,861,400 |
| 12 Mar 2024 | 48.20 | 48.28 | 47.97 | 48.16 | 47.50 | 3,522,100 |
| 11 Mar 2024 | 47.64 | 48.23 | 47.63 | 48.14 | 47.48 | 5,910,500 |
| 08 Mar 2024 | 47.84 | 47.95 | 47.58 | 47.87 | 47.21 | 3,977,100 |
| 07 Mar 2024 | 47.71 | 48.10 | 47.60 | 47.86 | 47.20 | 3,557,500 |
| 06 Mar 2024 | 47.48 | 47.66 | 47.38 | 47.50 | 46.84 | 1,038,400 |
| 05 Mar 2024 | 46.97 | 47.36 | 46.70 | 47.14 | 46.49 | 3,087,400 |
| 04 Mar 2024 | 47.43 | 47.55 | 46.93 | 47.00 | 46.35 | 2,285,800 |
| 01 Mar 2024 | 47.47 | 47.81 | 47.33 | 47.49 | 46.83 | 2,148,800 |
| 29 Feb 2024 | 47.31 | 47.77 | 47.20 | 47.23 | 46.58 | 4,861,300 |
| 28 Feb 2024 | 47.25 | 47.25 | 46.98 | 47.16 | 46.51 | 1,076,600 |
| 27 Feb 2024 | 46.98 | 47.29 | 46.90 | 47.20 | 46.55 | 3,392,200 |
| 26 Feb 2024 | 46.78 | 46.87 | 46.42 | 46.80 | 46.15 | 3,044,500 |
| 23 Feb 2024 | 46.33 | 46.96 | 46.32 | 46.84 | 46.19 | 3,986,100 |
| 22 Feb 2024 | 46.23 | 46.52 | 45.97 | 46.43 | 45.79 | 2,987,600 |
| 21 Feb 2024 | 45.56 | 46.26 | 45.41 | 46.23 | 45.59 | 4,387,600 |
| 20 Feb 2024 | 45.82 | 46.10 | 45.45 | 45.50 | 44.87 | 4,421,400 |
| 16 Feb 2024 | 45.81 | 46.17 | 45.57 | 45.91 | 45.28 | 3,451,600 |
| 15 Feb 2024 | 45.29 | 46.05 | 45.16 | 45.70 | 45.07 | 3,031,400 |
| 14 Feb 2024 | 45.23 | 45.41 | 45.10 | 45.34 | 44.71 | 3,645,200 |
| 13 Feb 2024 | 45.47 | 45.77 | 44.56 | 45.04 | 44.42 | 3,044,600 |
| 12 Feb 2024 | 45.16 | 45.86 | 45.16 | 45.60 | 44.97 | 2,106,900 |
| 09 Feb 2024 | 45.48 | 45.53 | 44.95 | 45.18 | 44.56 | 953,200 |
| 08 Feb 2024 | 45.50 | 45.50 | 45.09 | 45.42 | 44.79 | 842,800 |
| 07 Feb 2024 | 45.35 | 45.40 | 45.07 | 45.39 | 44.76 | 1,059,500 |
| 06 Feb 2024 | 45.63 | 45.67 | 45.26 | 45.30 | 44.67 | 1,486,300 |
| 05 Feb 2024 | 45.88 | 45.89 | 45.27 | 45.40 | 44.77 | 1,242,900 |
| 02 Feb 2024 | 46.25 | 46.25 | 45.52 | 45.95 | 45.32 | 1,346,300 |
| 01 Feb 2024 | 46.44 | 46.75 | 45.98 | 46.15 | 45.51 | 1,500,700 |
| 31 Jan 2024 | 46.76 | 46.84 | 46.08 | 46.31 | 45.67 | 1,368,700 |
| 30 Jan 2024 | 46.49 | 46.77 | 46.32 | 46.68 | 46.04 | 815,700 |
| 29 Jan 2024 | 46.75 | 46.75 | 46.34 | 46.61 | 45.97 | 712,700 |
| 26 Jan 2024 | 46.53 | 46.74 | 46.30 | 46.64 | 46.00 | 982,800 |
| 25 Jan 2024 | 46.42 | 46.53 | 46.21 | 46.50 | 45.86 | 1,292,500 |
| 24 Jan 2024 | 46.01 | 46.28 | 45.88 | 46.26 | 45.62 | 2,098,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.