Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Pembina Pipeline Corporation (PPL.PR.S)
Pembina Pipeline Corporation (PPL.PR.S) Historical

PPL.PR.S Pembina Pipeline Corporation

24.05

0.02 (0.08%)

Jul 22 2024 - Closed

Delayed by 15 minutes

PPL.PR.S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	24.13	0.00	0.00%	24.13	24.13	24.13	0
Jul 19 2024	24.13	0.00	0.00%	24.13	24.13	24.13	0
Jul 18 2024	24.13	0.03	0.12%	24.20	24.20	24.06	7,000
Jul 17 2024	24.10	0.00	0.00%	24.14	24.14	24.10	5,200
Jul 16 2024	24.10	-0.05	-0.21%	24.10	24.14	24.10	51,158
Jul 15 2024	24.15	0.00	0.00%	24.15	24.15	24.15	9,300
Jul 12 2024	24.15	0.05	0.21%	24.13	24.15	24.13	3,829
Jul 11 2024	24.10	0.09	0.37%	24.10	24.10	24.00	13,200
Jul 10 2024	24.01	-0.14	-0.58%	24.17	24.20	24.01	7,600
Jul 09 2024	24.15	0.05	0.21%	24.05	24.17	24.05	90,741
Jul 08 2024	24.10	0.15	0.63%	23.95	24.10	23.95	3,100
Jul 05 2024	23.95	-0.10	-0.42%	24.00	24.00	23.90	39,100
Jul 04 2024	24.05	-0.05	-0.21%	24.05	24.05	24.05	200
Jul 03 2024	24.10	0.05	0.21%	24.05	24.10	24.05	1,700
Jul 02 2024	24.05	-0.03	-0.12%	24.03	24.05	24.00	1,276
Jun 28 2024	24.08	0.08	0.33%	24.10	24.10	24.05	3,791
Jun 27 2024	24.00	0.10	0.42%	23.95	24.03	23.95	4,930
Jun 26 2024	23.90	0.25	1.06%	23.61	23.90	23.61	5,769
Jun 25 2024	23.65	-0.05	-0.21%	23.60	23.74	23.60	7,753
Jun 24 2024	23.70	0.40	1.72%	23.36	23.70	23.36	3,400
Jun 21 2024	23.30	-0.10	-0.43%	23.41	23.65	23.25	3,000
Jun 20 2024	23.40	0.32	1.39%	23.10	23.40	23.10	9,400
Jun 19 2024	23.08	0.08	0.35%	23.12	23.15	23.06	28,464
Jun 18 2024	23.00	-0.10	-0.43%	23.05	23.10	23.00	4,348
Jun 17 2024	23.10	-0.35	-1.49%	23.44	23.44	23.05	6,755
Jun 14 2024	23.45	-0.10	-0.42%	23.44	23.45	23.31	2,932
Jun 13 2024	23.55	0.04	0.17%	23.51	23.55	23.40	5,900
Jun 12 2024	23.51	-0.09	-0.38%	23.60	23.64	23.51	3,028
Jun 11 2024	23.60	0.00	0.00%	23.60	23.60	23.60	9,800
Jun 10 2024	23.60	0.10	0.43%	23.60	23.60	23.60	9,400
Jun 07 2024	23.50	0.01	0.04%	23.49	23.50	23.35	7,800
Jun 06 2024	23.49	-0.37	-1.55%	23.71	23.71	23.44	28,600
Jun 05 2024	23.86	-0.04	-0.17%	23.85	23.86	23.84	7,900
Jun 04 2024	23.90	-0.01	-0.04%	23.90	23.90	23.90	61,200
Jun 03 2024	23.91	-0.09	-0.38%	23.96	23.96	23.86	14,200
May 31 2024	24.00	0.07	0.29%	23.95	24.00	23.95	1,800
May 30 2024	23.93	0.00	0.00%	23.92	23.93	23.92	1,600
May 29 2024	23.93	-0.14	-0.58%	23.95	23.95	23.93	18,532
May 28 2024	24.07	-0.13	-0.54%	24.00	24.07	23.95	3,786
May 27 2024	24.20	0.30	1.26%	24.00	24.20	23.99	9,926
May 24 2024	23.90	-0.10	-0.42%	23.92	23.92	23.87	9,000
May 23 2024	24.00	0.10	0.42%	23.90	24.00	23.90	3,383
May 22 2024	23.90	-0.10	-0.42%	23.99	23.99	23.90	1,707
May 21 2024	24.00	0.10	0.42%	23.94	24.00	23.94	4,700
May 17 2024	23.90	-0.09	-0.38%	23.90	23.90	23.90	25,000
May 16 2024	23.99	0.09	0.38%	23.90	23.99	23.90	3,000
May 15 2024	23.90	0.05	0.21%	23.90	23.91	23.90	2,297
May 14 2024	23.85	0.00	0.00%	23.85	23.85	23.85	300
May 13 2024	23.85	0.08	0.34%	23.86	23.86	23.85	700
May 10 2024	23.77	0.00	0.00%	23.77	23.77	23.77	0
May 09 2024	23.77	-0.03	-0.13%	23.80	23.95	23.77	2,324
May 08 2024	23.80	0.00	0.00%	23.80	23.80	23.80	3,000
May 07 2024	23.80	0.28	1.19%	23.75	23.80	23.75	2,400
May 06 2024	23.52	0.00	0.00%	23.52	23.52	23.52	0
May 03 2024	23.52	-0.51	-2.12%	23.52	23.52	23.52	135
May 02 2024	24.03	0.03	0.13%	24.00	24.03	23.75	4,856
May 01 2024	24.00	0.25	1.05%	23.70	24.00	23.70	3,161
Apr 30 2024	23.75	0.27	1.15%	23.50	23.75	23.50	6,888
Apr 29 2024	23.48	0.08	0.34%	23.50	23.50	23.41	2,832
Apr 26 2024	23.40	0.12	0.52%	23.40	23.40	23.40	1,600
Apr 25 2024	23.28	-0.07	-0.30%	23.28	23.28	23.28	100
Apr 24 2024	23.35	-0.05	-0.21%	23.40	23.40	23.30	3,208

Pembina Pipeline

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