Pembina Pipeline Cor (TSX: PPL )

51.36 +0.17 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 04, 2024 51.43 51.48 51.25 51.36 260,792 +0.17(+0.33%)
Jul 03, 2024 51.47 51.67 51.13 51.19 913,103 -0.03(-0.06%)
Jul 02, 2024 50.88 51.32 50.65 51.22 2,933,731 +0.46(+0.91%)
Jun 28, 2024 50.76 0 -0.17(-0.33%)
Jun 27, 2024 50.39 51.00 50.24 50.93 1,615,176 +0.62(+1.23%)
Jun 26, 2024 50.22 50.41 49.82 50.31 3,063,088 +0.14(+0.28%)
Jun 25, 2024 50.20 50.24 49.68 50.17 2,667,055 +0.15(+0.30%)
Jun 24, 2024 49.54 50.12 49.45 50.02 6,861,027 +0.82(+1.67%)
Jun 21, 2024 49.47 49.76 49.19 49.20 9,120,856 -0.37(-0.75%)
Jun 20, 2024 49.58 49.88 49.34 49.57 6,232,635 +0.03(+0.06%)
Jun 19, 2024 49.65 49.80 49.29 49.54 3,547,564 -0.15(-0.30%)
Jun 18, 2024 49.64 50.09 49.50 49.69 5,208,708 +0.10(+0.20%)
Jun 17, 2024 50.10 50.19 49.20 49.59 5,920,452 -1.33(-2.61%)
Jun 14, 2024 50.73 50.98 50.43 50.92 4,570,010 -0.04(-0.08%)
Jun 13, 2024 51.25 51.28 50.73 50.96 1,453,424 -0.29(-0.57%)
Jun 12, 2024 51.35 51.59 51.14 51.25 4,703,156 +0.16(+0.31%)
Jun 11, 2024 50.92 51.31 50.77 51.09 6,183,076 -0.21(-0.41%)
Jun 10, 2024 51.08 51.35 50.85 51.30 2,644,108 +0.33(+0.65%)
Jun 07, 2024 50.94 51.05 50.66 50.97 2,074,203 -0.09(-0.18%)
Jun 06, 2024 50.28 51.12 50.20 51.06 1,910,011 +0.85(+1.69%)
Jun 05, 2024 50.31 50.52 50.04 50.21 1,571,680 +0.02(+0.04%)
Jun 04, 2024 50.15 50.30 49.64 50.19 1,959,785 -0.09(-0.18%)
Jun 03, 2024 50.57 50.92 50.23 50.28 2,324,966 -0.35(-0.69%)
May 31, 2024 49.63 50.67 49.61 50.63 4,557,983 +1.05(+2.12%)
May 30, 2024 49.84 49.99 49.43 49.58 1,396,858 -0.32(-0.64%)
May 29, 2024 50.11 50.11 49.64 49.90 6,207,225 -0.28(-0.56%)
May 28, 2024 49.85 50.39 49.59 50.18 5,015,899 +0.42(+0.84%)
May 27, 2024 49.77 49.96 49.61 49.76 2,837,494 -0.12(-0.24%)
May 24, 2024 50.02 50.17 49.80 49.88 4,194,336 +0.09(+0.18%)
May 23, 2024 50.45 50.56 49.56 49.79 5,730,325 -0.34(-0.68%)
May 22, 2024 50.42 50.45 49.90 50.13 5,572,364 -0.53(-1.05%)
May 21, 2024 50.56 50.73 50.35 50.66 5,783,869 +0.36(+0.72%)
May 17, 2024 50.30 0 -0.23(-0.46%)
May 16, 2024 50.65 50.80 50.48 50.53 2,015,201 -0.15(-0.30%)
May 15, 2024 50.57 50.97 50.55 50.68 1,475,802 +0.08(+0.16%)
May 14, 2024 50.56 50.72 50.21 50.60 976,194 +0.21(+0.42%)
May 13, 2024 50.54 50.61 50.15 50.39 1,030,809 +0.04(+0.08%)
May 10, 2024 50.55 50.87 50.03 50.35 1,865,444 +0.23(+0.46%)
May 09, 2024 50.20 50.39 49.98 50.12 1,479,549 +0.04(+0.08%)
May 08, 2024 49.18 50.19 49.18 50.08 3,333,471 +0.63(+1.27%)
May 07, 2024 49.24 49.50 49.19 49.45 1,799,516 +0.41(+0.84%)
May 06, 2024 48.75 49.30 48.61 49.04 2,107,343 +0.49(+1.01%)
May 03, 2024 48.67 48.83 48.45 48.55 1,567,783 +0.17(+0.35%)
May 02, 2024 48.24 48.72 47.95 48.38 1,796,412 +0.64(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.