Indicators

Pembina Pipeline Cor (TSX: PPL )

49.88 +0.09 (+0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.31	47.77	47.20	47.23	4,861,317	+0.07(+0.15%)
Feb 28, 2024	47.25	47.25	46.98	47.16	1,076,629	-0.04(-0.08%)
Feb 27, 2024	46.98	47.29	46.90	47.20	3,392,229	+0.40(+0.85%)
Feb 26, 2024	46.78	46.87	46.42	46.80	3,044,506	-0.04(-0.09%)
Feb 23, 2024	46.33	46.96	46.32	46.84	3,986,089	+0.41(+0.88%)
Feb 22, 2024	46.23	46.52	45.97	46.43	2,987,630	+0.20(+0.43%)
Feb 21, 2024	45.56	46.26	45.41	46.23	4,386,696	+0.73(+1.60%)
Feb 20, 2024	45.82	46.10	45.45	45.50	4,421,350	-0.41(-0.89%)
Feb 16, 2024				45.91	0	+0.21(+0.46%)
Feb 15, 2024	45.29	46.05	45.16	45.70	3,031,380	+0.36(+0.79%)
Feb 14, 2024	45.23	45.41	45.10	45.34	3,645,155	+0.30(+0.67%)
Feb 13, 2024	45.47	45.77	44.56	45.04	3,044,628	-0.56(-1.23%)
Feb 12, 2024	45.16	45.86	45.16	45.60	2,106,910	+0.42(+0.93%)
Feb 09, 2024	45.48	45.53	44.95	45.18	953,158	-0.24(-0.53%)
Feb 08, 2024	45.50	45.50	45.09	45.42	842,828	+0.03(+0.07%)
Feb 07, 2024	45.35	45.40	45.07	45.39	1,059,461	+0.09(+0.20%)
Feb 06, 2024	45.63	45.67	45.26	45.30	1,486,283	-0.10(-0.22%)
Feb 05, 2024	45.88	45.89	45.27	45.40	1,242,862	-0.55(-1.20%)
Feb 02, 2024	46.25	46.25	45.52	45.95	1,346,274	-0.20(-0.43%)

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.