Pembina Pipeline Corporation PPL
TSX · Canada · Industrial Services
CAD 64.45+0.92 (+1.45%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 64.45 | +1.45% | CAD 63.49 | CAD 64.66 | CAD 62.80 | 2.66M |
| 2026-09-30 | CAD 63.53 | +0.49% | CAD 63.50 | CAD 63.98 | CAD 63.38 | 1.86M |
| 2026-09-29 | CAD 63.22 | -1.05% | CAD 63.14 | CAD 63.27 | CAD 62.68 | 1.96M |
| 2026-09-28 | CAD 63.89 | +1.09% | CAD 63.74 | CAD 64.18 | CAD 63.08 | 1.95M |
| 2026-09-25 | CAD 63.20 | -1.62% | CAD 63.97 | CAD 64.23 | CAD 62.70 | 1.54M |
| 2026-09-24 | CAD 64.24 | -0.54% | CAD 65.01 | CAD 65.20 | CAD 64.12 | 2.41M |
| 2026-09-23 | CAD 64.59 | -0.11% | CAD 64.53 | CAD 65.33 | CAD 64.44 | 2.09M |
| 2026-09-22 | CAD 64.66 | -0.83% | CAD 64.61 | CAD 65.64 | CAD 64.45 | 2.49M |
| 2026-09-21 | CAD 65.20 | -1.97% | CAD 66.32 | CAD 66.45 | CAD 65.08 | 2.37M |
| 2026-09-18 | CAD 66.51 | -0.14% | CAD 66.78 | CAD 67.13 | CAD 65.98 | 5.46M |
| 2026-09-17 | CAD 66.60 | +0.97% | CAD 65.91 | CAD 67.08 | CAD 65.75 | 1.57M |
| 2026-09-16 | CAD 65.96 | +0.21% | CAD 65.60 | CAD 67.09 | CAD 65.60 | 3.61M |
| 2026-09-15 | CAD 65.82 | -0.45% | CAD 65.14 | CAD 65.90 | CAD 65.14 | 6.10M |
| 2026-09-14 | CAD 66.12 | -0.21% | CAD 66.88 | CAD 67.13 | CAD 66.05 | 2.83M |
| 2026-09-11 | CAD 66.26 | -0.99% | CAD 66.71 | CAD 67.35 | CAD 65.90 | 3.01M |
| 2026-09-10 | CAD 66.92 | -1.59% | CAD 68.63 | CAD 68.63 | CAD 66.71 | 3.14M |
| 2026-09-09 | CAD 68.00 | +0.27% | CAD 68.05 | CAD 68.33 | CAD 67.58 | 2.50M |
| 2026-09-08 | CAD 67.82 | +1.30% | CAD 66.48 | CAD 68.25 | CAD 66.48 | 6.43M |
| 2026-09-04 | CAD 66.95 | -0.16% | CAD 66.87 | CAD 67.16 | CAD 66.35 | 2.02M |
| 2026-09-03 | CAD 67.06 | -0.30% | CAD 67.15 | CAD 67.75 | CAD 66.88 | 785.80K |
| 2026-09-02 | CAD 67.26 | -1.32% | CAD 67.81 | CAD 67.96 | CAD 67.04 | 1.05M |
| 2026-09-01 | CAD 68.16 | +0.89% | CAD 68.00 | CAD 68.56 | CAD 67.34 | 1.18M |
| 2026-08-31 | CAD 67.56 | +1.23% | CAD 67.16 | CAD 67.65 | CAD 66.60 | 2.24M |
| 2026-08-28 | CAD 66.74 | -0.49% | CAD 67.01 | CAD 67.40 | CAD 66.55 | 1.64M |
| 2026-08-27 | CAD 67.07 | -0.55% | CAD 67.11 | CAD 67.48 | CAD 66.61 | 2.73M |
| 2026-08-26 | CAD 67.44 | +1.31% | CAD 66.27 | CAD 67.67 | CAD 66.25 | 1.22M |
| 2026-08-25 | CAD 66.57 | -1.38% | CAD 66.53 | CAD 67.83 | CAD 66.53 | 2.41M |
| 2026-08-24 | CAD 67.50 | +0.63% | CAD 66.80 | CAD 67.75 | CAD 66.43 | 1.37M |
| 2026-08-21 | CAD 67.08 | -1.19% | CAD 68.02 | CAD 68.22 | CAD 67.00 | 1.06M |
| 2026-08-20 | CAD 67.89 | +1.25% | CAD 67.54 | CAD 68.65 | CAD 67.21 | 2.63M |
| 2026-08-19 | CAD 67.05 | -2.32% | CAD 68.75 | CAD 68.92 | CAD 66.74 | 2.83M |
| 2026-08-18 | CAD 68.64 | +1.63% | CAD 68.13 | CAD 68.66 | CAD 67.85 | 1.81M |
| 2026-08-17 | CAD 67.54 | -1.27% | CAD 68.52 | CAD 68.58 | CAD 67.32 | 1.16M |
| 2026-08-14 | CAD 68.41 | +0.46% | CAD 68.11 | CAD 68.60 | CAD 68.07 | 862.50K |
| 2026-08-13 | CAD 68.10 | -0.04% | CAD 68.18 | CAD 68.45 | CAD 67.93 | 993.90K |
| 2026-08-12 | CAD 68.13 | +0.40% | CAD 67.81 | CAD 68.42 | CAD 67.58 | 985.70K |
| 2026-08-11 | CAD 67.86 | +1.75% | CAD 66.76 | CAD 68.08 | CAD 66.66 | 1.40M |
| 2026-08-10 | CAD 66.69 | +0.63% | CAD 66.61 | CAD 66.99 | CAD 66.09 | 1.36M |
| 2026-08-07 | CAD 66.27 | -1.63% | CAD 67.02 | CAD 67.13 | CAD 66.10 | 1.85M |
| 2026-08-06 | CAD 67.37 | +1.95% | CAD 66.72 | CAD 67.39 | CAD 66.48 | 2.69M |
| 2026-08-05 | CAD 66.08 | -2.88% | CAD 68.34 | CAD 68.54 | CAD 65.95 | 2.96M |
| 2026-08-04 | CAD 68.04 | -0.73% | CAD 67.91 | CAD 68.41 | CAD 66.68 | 3.17M |
| 2026-07-31 | CAD 68.54 | -2.86% | CAD 70.11 | CAD 70.55 | CAD 68.29 | 2.75M |
| 2026-07-30 | CAD 70.56 | -0.42% | CAD 71.13 | CAD 71.21 | CAD 70.20 | 1.04M |
| 2026-07-29 | CAD 70.86 | +0.61% | CAD 71.42 | CAD 71.44 | CAD 70.49 | 1.62M |
| 2026-07-28 | CAD 70.43 | -0.14% | CAD 70.64 | CAD 71.15 | CAD 69.84 | 1.24M |
| 2026-07-27 | CAD 70.53 | -2.64% | CAD 71.49 | CAD 72.12 | CAD 70.45 | 2.35M |
| 2026-07-24 | CAD 72.44 | +0.50% | CAD 72.15 | CAD 72.72 | CAD 71.79 | 1.92M |
| 2026-07-23 | CAD 72.08 | +0.63% | CAD 72.00 | CAD 72.39 | CAD 71.70 | 1.13M |
| 2026-07-22 | CAD 71.63 | +0.77% | CAD 71.46 | CAD 71.89 | CAD 71.26 | 1.50M |
| 2026-07-21 | CAD 71.08 | -0.32% | CAD 70.90 | CAD 71.46 | CAD 70.57 | 2.20M |
| 2026-07-20 | CAD 71.31 | -0.70% | CAD 72.00 | CAD 72.38 | CAD 71.26 | 2.33M |
| 2026-07-17 | CAD 71.81 | +0.35% | CAD 72.00 | CAD 72.27 | CAD 71.44 | 2.80M |
| 2026-07-16 | CAD 71.56 | +1.25% | CAD 70.77 | CAD 71.84 | CAD 70.71 | 1.36M |
| 2026-07-15 | CAD 70.68 | +0.55% | CAD 70.46 | CAD 71.01 | CAD 70.19 | 1.97M |
| 2026-07-14 | CAD 70.29 | +0.04% | CAD 70.09 | CAD 70.50 | CAD 69.60 | 1.37M |
| 2026-07-13 | CAD 70.26 | +4.44% | CAD 69.46 | CAD 70.36 | CAD 68.51 | 2.67M |
| 2026-07-10 | CAD 67.27 | -0.97% | CAD 68.07 | CAD 68.15 | CAD 66.97 | 1.32M |
| 2026-07-09 | CAD 67.93 | -0.72% | CAD 68.29 | CAD 68.88 | CAD 67.88 | 1.86M |
| 2026-07-08 | CAD 68.42 | +0.97% | CAD 68.37 | CAD 68.55 | CAD 67.70 | 2.71M |
| 2026-07-07 | CAD 67.76 | +2.26% | CAD 66.66 | CAD 68.10 | CAD 66.66 | 2.73M |
| 2026-07-06 | CAD 66.26 | -0.88% | CAD 67.00 | CAD 67.69 | CAD 66.25 | 3.08M |
| 2026-07-03 | CAD 66.85 | +1.56% | CAD 66.00 | CAD 67.30 | CAD 66.00 | 1.05M |
| 2026-07-02 | CAD 65.82 | +0.30% | CAD 65.19 | CAD 65.84 | CAD 64.62 | 1.46M |
| 2026-06-30 | CAD 65.62 | -1.01% | CAD 66.40 | CAD 66.75 | CAD 65.58 | 3.33M |
| 2026-06-29 | CAD 66.29 | -0.97% | CAD 67.00 | CAD 67.20 | CAD 66.20 | 2.51M |
| 2026-06-26 | CAD 66.94 | +0.07% | CAD 66.68 | CAD 67.05 | CAD 66.16 | 1.87M |
| 2026-06-25 | CAD 66.89 | +1.12% | CAD 66.06 | CAD 67.19 | CAD 65.76 | 1.71M |
| 2026-06-24 | CAD 66.15 | -1.24% | CAD 66.45 | CAD 66.63 | CAD 65.70 | 1.61M |
| 2026-06-23 | CAD 66.98 | +1.84% | CAD 65.75 | CAD 67.04 | CAD 65.55 | 1.95M |
| 2026-06-22 | CAD 65.77 | +0.41% | CAD 65.45 | CAD 66.15 | CAD 65.00 | 4.47M |
| 2026-06-19 | CAD 65.50 | +0.46% | CAD 65.25 | CAD 65.78 | CAD 65.20 | 2.38M |
| 2026-06-18 | CAD 65.20 | -0.18% | CAD 65.07 | CAD 65.52 | CAD 63.92 | 3.75M |
| 2026-06-17 | CAD 65.32 | -0.99% | CAD 66.01 | CAD 66.47 | CAD 65.17 | 6.48M |
| 2026-06-16 | CAD 65.97 | -1.33% | CAD 66.39 | CAD 66.84 | CAD 65.81 | 2.41M |
| 2026-06-15 | CAD 66.86 | -1.08% | CAD 65.46 | CAD 66.90 | CAD 65.17 | 7.16M |
| 2026-06-12 | CAD 67.59 | -0.46% | CAD 67.69 | CAD 68.85 | CAD 67.50 | 3.72M |
| 2026-06-11 | CAD 67.90 | -0.48% | CAD 68.71 | CAD 69.42 | CAD 67.88 | 4.86M |
| 2026-06-10 | CAD 68.23 | +1.64% | CAD 67.39 | CAD 68.65 | CAD 67.27 | 2.65M |
| 2026-06-09 | CAD 67.13 | -0.49% | CAD 67.48 | CAD 67.52 | CAD 66.55 | 4.64M |
| 2026-06-08 | CAD 67.46 | -0.90% | CAD 67.75 | CAD 68.82 | CAD 67.36 | 7.46M |
| 2026-06-05 | CAD 68.07 | -0.53% | CAD 68.14 | CAD 68.91 | CAD 67.66 | 1.72M |
| 2026-06-04 | CAD 68.43 | +1.41% | CAD 67.49 | CAD 68.90 | CAD 67.34 | 2.48M |
| 2026-06-03 | CAD 67.48 | -0.01% | CAD 67.67 | CAD 68.64 | CAD 67.48 | 3.00M |
| 2026-06-02 | CAD 67.49 | +2.46% | CAD 66.00 | CAD 67.69 | CAD 65.99 | 3.31M |
| 2026-06-01 | CAD 65.87 | +2.43% | CAD 64.72 | CAD 66.21 | CAD 64.64 | 2.16M |
| 2026-05-29 | CAD 64.31 | -1.23% | CAD 64.82 | CAD 65.25 | CAD 64.02 | 5.61M |
| 2026-05-28 | CAD 65.11 | -1.05% | CAD 66.00 | CAD 66.23 | CAD 65.08 | 2.90M |
| 2026-05-27 | CAD 65.80 | -1.33% | CAD 66.32 | CAD 66.44 | CAD 65.56 | 3.28M |
| 2026-05-26 | CAD 66.69 | -1.54% | CAD 68.50 | CAD 68.78 | CAD 66.66 | 2.68M |