Pembina Pipeline Corporation PPL
TSX · Kanada · Endüstriyel Hizmetler
CAD 64,45+0,92 (+%1,45)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |