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 28, 2023	44.24	44.83	44.07	44.60	2,461,654	+0.40(+0.90%)
Apr 27, 2023	43.96	44.44	43.95	44.20	2,360,301	+0.04(+0.09%)
Apr 26, 2023	44.21	44.53	43.90	44.16	1,872,995	-0.12(-0.27%)
Apr 25, 2023	44.40	44.76	44.25	44.28	1,386,275	-0.40(-0.90%)
Apr 24, 2023	44.19	44.84	44.19	44.68	2,142,597	+0.43(+0.97%)
Apr 21, 2023	44.33	44.47	43.99	44.25	1,001,782	+0.01(+0.02%)
Apr 20, 2023	44.20	44.42	43.95	44.24	2,332,755	-0.34(-0.76%)
Apr 19, 2023	44.31	44.69	44.28	44.58	928,453	+0.04(+0.09%)
Apr 18, 2023	44.86	45.07	44.33	44.54	1,745,975	-0.34(-0.76%)
Apr 17, 2023	45.25	45.25	44.70	44.88	1,415,456	-0.42(-0.93%)
Apr 14, 2023	45.27	45.58	45.12	45.30	1,331,396	+0.05(+0.11%)
Apr 13, 2023	45.07	45.46	44.95	45.25	1,299,490	+0.18(+0.40%)
Apr 12, 2023	45.20	45.46	45.05	45.07	1,196,873	-0.02(-0.04%)
Apr 11, 2023	44.90	45.22	44.71	45.09	1,692,111	+0.32(+0.71%)
Apr 10, 2023	44.30	44.84	44.26	44.77	1,836,657	+0.48(+1.08%)
Apr 06, 2023				44.29	0	-0.10(-0.23%)
Apr 05, 2023	44.11	44.67	44.11	44.39	2,911,924	+0.17(+0.38%)
Apr 04, 2023	44.49	44.74	43.95	44.22	1,713,879	-0.16(-0.36%)

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.