Pembina Pipeline Corporation Historical Data - P5P | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Pembina Pipeline Corporation (P5P)
Pembina Pipeline Corporation (P5P) Historical

Pembina Pipeline Corporation (P5P)

34.63

0.10

(0.29%)

Closed July 13 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.279999	-0.802059604757	34.909999	34.909999	34.06	66	34.54179873	DE
4	-0.12	-0.345323741007	34.75	34.96	33.42	327	34.39576231	DE
12	2.54	7.91523839202	32.09	34.96	31.75	368	33.97323441	DE
26	3.22	10.2515122572	31.41	34.96	30.8	464	32.75921242	DE
52	6.1	21.3810024536	28.53	34.96	26.83	467	31.43417183	DE
156	6.1	21.3810024536	28.53	34.96	26.83	467	31.43417183	DE
260	6.1	21.3810024536	28.53	34.96	26.83	467	31.43417183	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720815960	34.61	0.05	0.14	34.39	34.77	34.39	372
1720729560	34.56	-0.12	-0.35	34.56	34.56	34.56	1
1720643220	34.68	0.3	0.87	34.06	34.75	34.06	159
1720556760	34.38	0.03	0.09	34.24	34.38	34.19	61
1720470360	34.35	-0.56	-1.60	34.65	34.65	34.35	92
1720211220	34.909999	0.41	1.19	34.909999	34.909999	34.909999	15
1720124820	34.5	-0.26	-0.75	34.5	34.5	34.5	21
1720038420	34.76	-0.07	-0.20	34.69	34.96	34.619999	1894
1719952020	34.83	0.27	0.78	34.9	34.9	34.57	19
1719865620	34.56	-0.39	-1.12	34.61	34.65	34.42	2168
1719606420	34.95	0.41	1.19	34.95	34.95	34.95	25
1719520020	34.54	0.3	0.88	34.54	34.54	34.54	1
1719433620	34.24	0.05	0.15	34.299999	34.299999	34.24	100
1719347160	34.19	0.3	0.89	34.28	34.28	33.979999	332
1719260820	33.89	0.17	0.50	33.74	33.89	33.74	105
1719001620	33.72	0.02	0.06	33.72	33.72	33.72	395
1718915160	33.7	0.05	0.15	33.7	33.7	33.7	9
1718828820	33.65	0.01	0.03	33.85	33.85	33.65	726
1718742360	33.64	0.22	0.66	33.479999	33.94	33.42	30
1718656020	33.42	-0.99	-2.88	34.27	34.39	33.42	151
1718396820	34.409999	0.05	0.15	34.75	34.94	34.409999	235
1718310420	34.36	-0.21	-0.61	34.35	34.36	34.35	150
1718224020	34.57	-0.1	-0.29	34.9	34.92	34.57	211
1718137620	34.67	0.13	0.38	34.77	34.77	34.5	923
1718051220	34.54	0.38	1.11	34.38	34.54	34.17	555
1717792020	34.159999	0.39	1.15	34.43	34.5	34.09	314
1717705620	33.77	-0.08	-0.24	33.99	33.99	33.77	267
1717619220	33.85	0.3	0.89	33.59	33.85	33.59	80
1717532820	33.549999	-0.58	-1.70	33.45	33.549999	33.45	212
1717446420	34.13	0.42	1.25	33.9	34.33	33.9	183
1717187220	33.71	0.21	0.63	33.6	33.77	33.6	285
1717100820	33.5	-0.05	-0.15	33.549999	33.549999	33.5	383
1717014420	33.549999	0.12	0.36	34.14	34.14	33.4	273
1716928020	33.43	-0.11	-0.33	33.56	33.56	33.43	300
1716841560	33.54	-0.25	-0.74	33.54	33.54	33.54	84
1716582420	33.79	0.18	0.54	33.32	33.79	33.18	747
1716496020	33.61	-0.17	-0.50	34.49	34.49	33.61	716
1716409620	33.78	-0.16	-0.47	34.36	34.36	33.78	201
1716323160	33.94	0.09	0.27	34.4	34.4	33.94	56
1716236760	33.85	-0.05	-0.15	33.85	33.85	33.85	17
1715977620	33.9	-0.21	-0.62	34.049999	34.33	33.9	241
1715891220	34.11	0.06	0.18	34.1	34.409999	33.63	1207
1715804820	34.049999	-0.26	-0.76	34.51	34.51	33.95	39
1715718420	34.31	0.15	0.44	33.96	34.31	33.96	1190
1715631960	34.159999	0.11	0.32	33.92	34.19	33.42	1349
1715372820	34.049999	-0.05	-0.15	34.43	34.43	34.03	180
1715286420	34.1	0.26	0.77	33.81	34.1	33.81	332
1715200020	33.84	0.33	0.98	33.5	33.84	33.5	581
1715113620	33.509999	0.35	1.06	33.47	33.509999	33.159999	31
1715027220	33.159999	0.28	0.85	33.17	33.17	32.74	536
1714768020	32.88	-0.24	-0.72	32.84	32.979999	32.729999	221
1714681560	33.119999	-0.67	-1.98	32.56	33.119999	32.259999	286
1714508820	33.79	0.12	0.36	33.79	33.79	33.79	5
1714422420	33.67	0.3	0.90	33.439999	33.68	33.13	498
1714163220	33.369999	0.48	1.46	33.17	33.43	33.17	990
1714076820	32.89	-0.24	-0.72	32.99	33.259999	32.89	197
1713990420	33.13	0.03	0.09	33.13	33.13	33.13	74
1713903960	33.1	0.23	0.70	32.79	33.1	32.79	9
1713817560	32.869999	0.26	0.80	32.31	33.049999	32.31	262
1713558420	32.61	0.59	1.84	32.09	32.689999	31.75	991
1713472020	32.02	-0.09	-0.28	31.72	32.02	31.72	8
1713385620	32.11	-0.21	-0.65	31.88	32.11	31.88	250
1713299220	32.32	-0.44	-1.34	32.5	32.5	32.32	352
1713212820	32.759999	-0.47	-1.41	32.64	32.759999	32.57	261

Pembina Pipeline

NLBNPIT1ZNY1 20240920 35

NLBNPIT20L98 20240920 6

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions