Pembina Pipeline Cor (TSX: PPL )

47.61 UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 34.72 35.24 34.64 35.11 1,257,876 +0.32(+0.92%)
Mar 30, 2016 34.00 34.99 33.99 34.79 2,032,167 +1.06(+3.14%)
Mar 29, 2016 33.70 33.97 33.52 33.73 1,064,733 -0.16(-0.47%)
Mar 28, 2016 33.77 33.92 33.57 33.89 622,710 +0.18(+0.53%)
Mar 24, 2016 33.71 33.71 33.71 0 +0.01(+0.03%)
Mar 23, 2016 34.59 34.68 33.59 33.70 1,380,994 -0.79(-2.29%)
Mar 22, 2016 34.00 34.73 33.93 34.49 1,138,449 +0.42(+1.23%)
Mar 21, 2016 34.16 34.50 34.03 34.07 770,359 -0.19(-0.55%)
Mar 18, 2016 35.00 35.41 34.20 34.26 3,746,547 -1.28(-3.60%)
Mar 17, 2016 35.75 35.86 35.20 35.54 1,120,322 +0.03(+0.08%)
Mar 16, 2016 35.15 35.70 34.80 35.51 860,377 +0.51(+1.46%)
Mar 15, 2016 34.47 35.05 34.39 35.00 599,018 +0.37(+1.07%)
Mar 14, 2016 34.28 34.76 34.22 34.63 626,423 +0.20(+0.58%)
Mar 11, 2016 34.05 34.47 33.63 34.43 656,103 +0.88(+2.62%)
Mar 10, 2016 34.36 34.37 33.35 33.55 884,385 -0.59(-1.73%)
Mar 09, 2016 34.36 34.60 34.05 34.14 1,320,194 -0.01(-0.03%)
Mar 08, 2016 34.22 34.27 33.87 34.15 745,127 +0.00(+0.00%)
Mar 07, 2016 33.84 34.34 33.80 34.15 1,105,939 +0.33(+0.98%)
Mar 04, 2016 33.72 33.90 33.46 33.82 1,323,528 +0.32(+0.96%)
Mar 03, 2016 33.69 34.03 33.36 33.50 956,067 -0.04(-0.12%)
Mar 02, 2016 33.81 33.94 32.96 33.54 1,195,672 -0.23(-0.68%)
Mar 01, 2016 33.96 34.43 33.57 33.77 1,314,605 +0.04(+0.12%)
Feb 29, 2016 33.79 34.04 33.36 33.73 3,194,479 +0.24(+0.72%)
Feb 26, 2016 33.38 34.00 33.06 33.49 1,595,953 +0.55(+1.67%)
Feb 25, 2016 32.68 32.95 32.02 32.94 732,748 +0.07(+0.21%)
Feb 24, 2016 32.30 33.05 32.15 32.87 973,826 +0.05(+0.15%)
Feb 23, 2016 33.13 33.50 32.65 32.82 595,509 -0.64(-1.91%)
Feb 22, 2016 33.55 34.07 33.44 33.46 930,001 +0.32(+0.97%)
Feb 19, 2016 33.10 33.40 32.81 33.14 879,625 -0.60(-1.78%)
Feb 18, 2016 33.09 33.83 32.75 33.74 1,585,871 +0.91(+2.77%)
Feb 17, 2016 31.72 33.08 31.48 32.83 1,558,559 +1.56(+4.99%)
Feb 16, 2016 30.90 31.35 30.41 31.27 1,010,886 +1.04(+3.44%)
Feb 12, 2016 30.23 30.23 30.23 0 +0.71(+2.41%)
Feb 11, 2016 29.02 29.96 29.00 29.52 752,926 -0.20(-0.67%)
Feb 10, 2016 29.75 30.15 29.28 29.72 732,647 -0.03(-0.10%)
Feb 09, 2016 30.42 30.49 29.45 29.75 1,123,559 -0.96(-3.13%)
Feb 08, 2016 31.03 31.03 30.28 30.71 767,796 -0.48(-1.54%)
Feb 05, 2016 31.37 31.57 30.82 31.19 668,559 -0.30(-0.95%)
Feb 04, 2016 31.75 32.10 31.27 31.49 1,118,299 +0.03(+0.10%)
Feb 03, 2016 30.99 31.60 30.23 31.46 867,463 +0.79(+2.58%)
Feb 02, 2016 30.60 31.08 30.34 30.67 914,777 -0.63(-2.01%)
Feb 01, 2016 31.79 31.79 31.01 31.30 828,933 -0.54(-1.70%)
Jan 29, 2016 31.99 32.32 31.53 31.84 1,833,239 +0.13(+0.41%)
Jan 28, 2016 31.29 31.78 30.61 31.71 1,174,188 +1.30(+4.27%)
Jan 27, 2016 29.99 31.00 29.60 30.41 1,102,080 +0.29(+0.96%)
Jan 26, 2016 29.62 30.36 29.16 30.12 1,014,632 +0.74(+2.52%)
Jan 25, 2016 30.19 30.59 29.29 29.38 1,417,619 -1.10(-3.61%)
Jan 22, 2016 29.47 30.51 29.32 30.48 1,318,948 +1.80(+6.28%)
Jan 21, 2016 27.37 28.87 27.12 28.68 1,294,989 +1.17(+4.25%)
Jan 20, 2016 27.05 27.96 26.05 27.51 1,854,460 -0.44(-1.57%)
Jan 19, 2016 27.64 28.10 27.20 27.95 1,227,598 +0.75(+2.76%)
Jan 18, 2016 27.75 28.02 27.12 27.20 281,490 -0.82(-2.93%)
Jan 15, 2016 27.83 28.25 27.64 28.02 1,285,062 -0.80(-2.78%)
Jan 14, 2016 27.52 28.87 27.49 28.82 1,295,069 +1.27(+4.61%)
Jan 13, 2016 28.06 28.19 27.31 27.55 1,471,332 -0.35(-1.25%)
Jan 12, 2016 28.53 28.69 27.05 27.90 1,513,477 -0.41(-1.45%)
Jan 11, 2016 28.58 28.69 27.90 28.31 1,214,200 -0.42(-1.46%)
Jan 08, 2016 28.15 29.00 28.02 28.73 1,069,393 +0.94(+3.38%)
Jan 07, 2016 28.34 28.94 27.70 27.79 1,519,198 -1.27(-4.37%)
Jan 06, 2016 29.52 29.69 28.66 29.06 1,192,251 -1.05(-3.49%)
Jan 05, 2016 30.00 30.15 29.68 30.11 1,420,211 +0.04(+0.13%)
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.