Pembina Pipeline Cor (TSX: PPL )

32.97 CAD +0.61 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 33.00 33.80 32.86 32.97 3,770,136 +0.61(+1.89%)
Feb 26, 2021 34.08 34.19 32.30 32.36 6,186,602 -2.35(-6.77%)
Feb 25, 2021 35.26 35.38 34.27 34.71 2,181,933 -0.47(-1.34%)
Feb 24, 2021 34.72 35.47 34.17 35.18 2,441,339 +0.30(+0.86%)
Feb 23, 2021 34.90 34.96 33.63 34.88 2,337,364 +0.15(+0.43%)
Feb 22, 2021 34.51 35.44 34.40 34.73 2,513,987 +0.37(+1.08%)
Feb 19, 2021 34.71 34.78 34.30 34.36 1,621,200 -0.43(-1.24%)
Feb 18, 2021 35.46 35.50 34.71 34.79 2,808,992 -0.67(-1.89%)
Feb 17, 2021 35.52 35.61 34.81 35.46 2,204,602 -0.06(-0.17%)
Feb 16, 2021 35.60 35.91 35.32 35.52 2,449,370 +0.30(+0.85%)
Feb 12, 2021 35.22 35.22 35.22 0 +0.04(+0.11%)
Feb 11, 2021 35.69 35.70 34.99 35.18 3,415,618 -0.32(-0.90%)
Feb 10, 2021 35.38 35.62 35.06 35.50 1,747,997 +0.24(+0.68%)
Feb 09, 2021 35.90 35.90 35.04 35.26 1,741,511 -0.75(-2.08%)
Feb 08, 2021 35.67 36.07 35.58 36.01 2,047,032 +0.62(+1.75%)
Feb 05, 2021 35.24 35.39 34.93 35.39 1,977,071 +0.50(+1.43%)
Feb 04, 2021 34.56 34.95 34.15 34.89 2,964,778 +0.48(+1.39%)
Feb 03, 2021 34.25 34.48 33.90 34.41 1,993,690 +0.56(+1.65%)
Feb 02, 2021 34.35 34.42 33.70 33.85 3,009,199 +0.00(+0.00%)
Feb 01, 2021 33.95 34.13 33.57 33.85 1,787,044 +0.19(+0.56%)
Jan 29, 2021 33.57 33.89 33.22 33.66 2,074,641 -0.24(-0.71%)
Jan 28, 2021 33.80 34.14 33.28 33.90 2,091,556 +0.15(+0.44%)
Jan 27, 2021 34.27 34.72 33.69 33.75 1,525,258 -0.79(-2.29%)
Jan 26, 2021 34.97 35.25 34.21 34.54 1,452,048 -0.38(-1.09%)
Jan 25, 2021 35.10 35.15 34.56 34.92 3,015,249 -0.41(-1.16%)
Jan 22, 2021 34.99 35.51 34.79 35.33 2,883,052 -0.44(-1.23%)
Jan 21, 2021 36.07 36.20 35.42 35.77 2,400,909 -0.34(-0.94%)
Jan 20, 2021 36.23 36.42 35.98 36.11 3,677,428 +0.07(+0.19%)
Jan 19, 2021 34.93 36.22 34.76 36.04 5,469,588 +1.18(+3.38%)
Jan 18, 2021 34.84 34.90 34.34 34.86 841,366 -0.02(-0.06%)
Jan 15, 2021 35.10 35.17 34.40 34.88 1,963,903 -0.39(-1.11%)
Jan 14, 2021 34.11 35.28 34.09 35.27 4,300,863 +1.19(+3.49%)
Jan 13, 2021 34.37 34.43 34.03 34.08 1,203,483 -0.11(-0.32%)
Jan 12, 2021 34.18 34.45 33.82 34.19 2,365,015 +0.39(+1.15%)
Jan 11, 2021 33.42 33.98 33.07 33.80 1,801,505 -0.02(-0.06%)
Jan 08, 2021 34.49 34.51 33.51 33.82 2,930,397 -0.40(-1.17%)
Jan 07, 2021 33.46 34.44 32.97 34.22 2,860,550 +1.07(+3.23%)
Jan 06, 2021 32.75 33.20 32.05 33.15 2,331,732 +0.92(+2.85%)
Jan 05, 2021 30.69 32.63 30.67 32.23 3,065,884 +1.67(+5.46%)
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.