Indicators

Pembina Pipeline Cor (TSX: PPL )

49.79 -0.34 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.94	30.11	29.62	29.88	914,337	-0.02(-0.07%)
Apr 27, 2012	29.79	29.91	29.43	29.90	823,519	+0.18(+0.61%)
Apr 26, 2012	29.84	30.18	29.65	29.72	855,126	-0.02(-0.07%)
Apr 25, 2012	29.54	29.81	29.43	29.74	716,109	+0.22(+0.75%)
Apr 24, 2012	29.33	29.56	29.19	29.52	719,376	+0.30(+1.03%)
Apr 23, 2012	29.17	29.35	28.98	29.22	1,014,465	+0.13(+0.45%)
Apr 20, 2012	29.14	29.21	28.92	29.09	571,301	+0.11(+0.38%)
Apr 19, 2012	29.18	29.45	28.93	28.98	774,399	-0.17(-0.58%)
Apr 18, 2012	29.26	29.26	28.76	29.15	721,962	-0.22(-0.75%)
Apr 17, 2012	29.74	29.74	29.05	29.37	1,035,951	-0.38(-1.28%)
Apr 16, 2012	29.64	29.83	29.29	29.75	818,285	+0.27(+0.92%)
Apr 13, 2012	29.25	29.67	29.16	29.48	968,934	+0.13(+0.44%)
Apr 12, 2012	29.61	29.64	29.22	29.35	609,875	-0.31(-1.05%)
Apr 11, 2012	29.29	29.84	29.09	29.66	1,341,263	+0.53(+1.82%)
Apr 10, 2012	29.70	29.75	28.89	29.13	1,415,950	-0.54(-1.82%)
Apr 09, 2012	29.50	29.77	29.28	29.67	954,753	+0.04(+0.13%)
Apr 05, 2012	28.97	29.68	28.85	29.63	5,862,502	+0.75(+2.60%)
Apr 04, 2012	28.57	28.93	28.50	28.88	912,272	+0.13(+0.45%)
Apr 03, 2012	28.15	28.86	28.11	28.75	1,290,026	+0.70(+2.50%)

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.