Dark

PPL
PEMBINA PIPELINE CORP
stock TSE

Inactive

Aug 2, 2024

52.94CAD-0.787%(-0.42)1,658,696

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	52.9200	53.0500	52.5000	52.9400	-0.787%	1,658,696	0.000%
2024-08-01	53.5400	53.8200	53.0700	53.3600	-0.280%	1,610,164	-0.787%
2024-07-31	53.3700	53.7200	53.2400	53.5100	+0.583%	2,178,276	-1.065%
2024-07-30	52.7200	53.3600	52.6300	53.2000	+0.910%	1,906,661	-0.489%
2024-07-29	53.0400	53.1400	52.4700	52.7200	-0.416%	801,099	+0.417%
2024-07-26	52.8100	53.1700	52.8100	52.9400	+0.494%	1,061,615	0.000%
2024-07-25	52.8200	53.2000	52.5600	52.6800	-0.341%	2,138,677	+0.494%
2024-07-24	52.8500	53.0800	52.5400	52.8600	-0.038%	1,300,466	+0.151%
2024-07-23	52.4300	53.0500	52.1200	52.8800	+0.781%	1,854,519	+0.113%
2024-07-22	52.0900	52.6000	52.0000	52.4700	+0.884%	4,664,525	+0.896%
2024-07-19	51.7200	52.1900	51.7200	52.0100	+0.251%	1,817,060	+1.788%
2024-07-18	51.5900	51.9900	51.4500	51.8800	+0.621%	3,391,448	+2.043%
2024-07-17	51.2700	51.8100	51.2700	51.5600	+0.389%	2,730,536	+2.676%
2024-07-16	51.2500	51.6200	51.1200	51.3600	+0.078%	2,603,346	+3.076%
2024-07-15	51.5100	51.7500	51.3100	51.3200	-0.330%	1,789,395	+3.157%
2024-07-12	51.4000	51.6300	51.2500	51.4900	+0.684%	1,575,743	+2.816%
2024-07-11	51.2600	51.4300	51.0600	51.1400	-0.156%	1,692,200	+3.520%
2024-07-10	50.8500	51.4700	50.7500	51.2200	+1.006%	2,719,860	+3.358%
2024-07-09	50.7000	50.9700	50.4400	50.7100	-0.197%	960,150	+4.398%
2024-07-08	50.9400	51.0700	50.7300	50.8100	-0.548%	1,221,709	+4.192%
2024-07-05	51.3300	51.4000	50.9100	51.0900	-0.526%	1,122,862	+3.621%
2024-07-04	51.4300	51.4800	51.2500	51.3600	+0.332%	260,792	+3.076%
2024-07-03	51.4700	51.6700	51.1300	51.1900	-0.059%	913,103	+3.419%
2024-07-02	50.8800	51.3200	50.6500	51.2200	+0.906%	2,933,731	+3.358%
2024-06-28	51.1100	51.2200	50.6700	50.7600	-0.334%	3,722,988	+4.295%
2024-06-27	50.3900	51.0000	50.2400	50.9300	+1.232%	1,615,176	+3.947%
2024-06-26	50.2200	50.4100	49.8100	50.3100	+0.279%	3,063,088	+5.228%
2024-06-25	50.2000	50.2300	49.6800	50.1700	+0.300%	2,667,055	+5.521%
2024-06-24	49.5400	50.1200	49.4500	50.0200	+1.667%	6,861,027	+5.838%
2024-06-21	49.4700	49.7600	49.1900	49.2000	-0.746%	9,120,856	+7.602%
2024-06-20	49.5800	49.8800	49.3400	49.5700	+0.061%	6,232,635	+6.798%
2024-06-19	49.6500	49.8000	49.2900	49.5400	-0.302%	3,547,564	+6.863%
2024-06-18	49.6400	50.0900	49.5000	49.6900	+0.202%	5,208,708	+6.541%
2024-06-17	50.1000	50.1900	49.2000	49.5900	-2.612%	5,919,552	+6.755%
2024-06-14	50.7300	50.9800	50.4300	50.9200	-0.078%	4,569,910	+3.967%
2024-06-13	51.2500	51.2700	50.7300	50.9600	-0.566%	1,453,424	+3.885%
2024-06-12	51.3500	51.5900	51.1400	51.2500	+0.313%	4,703,156	+3.298%
2024-06-11	50.9200	51.3100	50.7700	51.0900	-0.409%	6,183,076	+3.621%
2024-06-10	51.0800	51.3500	50.8500	51.3000	+0.647%	2,644,108	+3.197%
2024-06-07	50.9400	51.0500	50.6600	50.9700	-0.176%	2,074,203	+3.865%
2024-06-06	50.2800	51.1200	50.2000	51.0600	+1.693%	1,910,011	+3.682%
2024-06-05	50.3100	50.5200	50.0400	50.2100	+0.040%	1,571,680	+5.437%
2024-06-04	50.1500	50.3000	49.6400	50.1900	-0.179%	1,959,785	+5.479%
2024-06-03	50.5700	50.9200	50.2300	50.2800	-0.691%	2,324,966	+5.290%
2024-05-31	49.6300	50.6600	49.6100	50.6300	+2.118%	4,557,983	+4.563%
2024-05-30	49.8400	49.9900	49.4300	49.5800	-0.641%	1,396,858	+6.777%
2024-05-29	50.1100	50.1100	49.6400	49.9000	-0.558%	6,207,225	+6.092%
2024-05-28	49.8500	50.3900	49.5900	50.1800	+0.844%	5,015,899	+5.500%
2024-05-27	49.7700	49.9600	49.6100	49.7600	-0.241%	2,837,494	+6.391%
2024-05-24	50.0200	50.1700	49.8000	49.8800	+0.181%	4,194,336	+6.135%
2024-05-23	50.4500	50.5600	49.5600	49.7900	-0.678%	5,730,325	+6.327%
2024-05-22	50.4200	50.4500	49.9000	50.1300	-1.046%	5,572,364	+5.605%
2024-05-21	50.5600	50.7300	50.3500	50.6600	+0.716%	5,783,869	+4.501%
2024-05-17	50.6800	50.7100	50.1600	50.3000	-0.455%	3,372,367	+5.249%
2024-05-16	50.6500	50.8000	50.4800	50.5300	-0.296%	2,015,201	+4.769%
2024-05-15	50.5700	50.9700	50.5500	50.6800	+0.158%	1,475,802	+4.459%
2024-05-14	50.5600	50.7200	50.2100	50.6000	+0.417%	976,194	+4.625%
2024-05-13	50.5400	50.6100	50.1500	50.3900	+0.079%	1,030,809	+5.061%
2024-05-10	50.5500	50.8700	50.0300	50.3500	+0.459%	1,865,444	+5.144%
2024-05-09	50.2000	50.3900	49.9800	50.1200	+0.080%	1,479,549	+5.626%
2024-05-08	49.1800	50.1900	49.1800	50.0800	+1.274%	3,333,471	+5.711%
2024-05-07	49.2400	49.5000	49.1900	49.4500	+0.836%	1,799,516	+7.058%
2024-05-06	48.7500	49.3000	48.6100	49.0400	+1.364%	2,107,343	+7.953%
2024-05-02	48.2400	48.7200	47.9500	48.3800	+1.341%	1,796,412	+9.425%
2024-05-01	48.3800	48.5700	47.7100	47.7400	-1.445%	2,303,125	+10.892%
2024-04-30	49.3000	49.3600	48.3800	48.4400	-1.764%	1,596,050	+9.290%
2024-04-29	48.9900	49.3900	48.9500	49.3100	+0.715%	1,090,092	+7.362%
2024-04-26	48.9400	49.0400	48.5300	48.9600	+0.679%	1,467,340	+8.129%
2024-04-24	48.3700	48.7000	48.3100	48.6300	+0.268%	2,828,103	+8.863%
2024-04-23	48.0900	48.5400	47.9300	48.5000	+0.874%	1,567,818	+9.155%
2024-04-22	47.9600	48.3200	47.6600	48.0800	+0.208%	2,533,793	+10.108%
2024-04-19	47.3400	48.1500	47.2300	47.9800	+1.653%	1,837,432	+10.338%
2024-04-18	47.1000	47.5200	47.0300	47.2000	-0.148%	2,583,461	+12.161%
2024-04-16	47.4400	47.5900	47.0250	47.2700	-0.568%	1,967,750	+11.995%
2024-04-15	47.9500	48.1300	47.3800	47.5400	-0.606%	3,325,616	+11.359%
2024-04-12	48.1800	48.5800	47.6300	47.8300	-0.375%	2,839,112	+10.684%
2024-04-11	48.1100	48.1800	47.4700	48.0100	-0.229%	3,315,822	+10.269%
2024-04-10	48.0000	48.1850	47.6300	48.1200	-1.272%	2,883,854	+10.017%
2024-04-08	48.7600	48.8500	48.5800	48.7400	+0.103%	2,063,378	+8.617%
2024-04-05	48.5600	48.7400	48.4300	48.6900	+0.620%	1,758,464	+8.729%
2024-04-04	48.3500	48.5800	48.0600	48.3900	+0.540%	3,948,080	+9.403%
2024-04-03	48.0800	48.2950	47.9500	48.1300	+0.271%	3,205,857	+9.994%
2024-04-02	48.0900	48.1000	47.6300	48.0000	-0.229%	1,351,135	+10.292%
2024-04-01	48.0000	48.1350	47.5300	48.1100	+0.627%	2,157,096	+10.039%
2024-03-28	47.7000	47.9150	47.5200	47.8100	+0.420%	2,218,917	+10.730%
2024-03-27	47.3300	47.7000	47.1100	47.6100	+0.613%	1,560,052	+11.195%
2024-03-26	47.3400	47.4600	47.1950	47.3200	-0.021%	6,143,746	+11.877%
2024-03-25	47.2500	47.4850	47.1550	47.3300	+0.106%	4,821,909	+11.853%
2024-03-22	47.4100	47.4100	47.0300	47.2800	-0.021%	3,015,609	+11.971%
2024-03-21	47.4600	47.5900	47.2600	47.2900	+0.106%	4,127,313	+11.948%
2024-03-20	47.2800	47.6600	47.1100	47.2400	-0.589%	3,777,751	+12.066%
2024-03-19	47.3600	47.7100	47.3000	47.5200	+0.295%	3,507,777	+11.406%
2024-03-15	47.1400	47.5100	47.1100	47.3800	-0.126%	9,654,554	+11.735%
2024-03-14	47.6500	47.9000	47.1000	47.4400	-1.983%	7,110,502	+11.594%
2024-03-13	48.3900	48.6900	48.3600	48.4000	+0.498%	4,861,374	+9.380%
2024-03-12	48.2000	48.2800	47.9700	48.1600	+0.042%	3,522,142	+9.925%
2024-03-11	47.6400	48.2300	47.6300	48.1400	+0.585%	5,910,533	+9.971%
2024-03-07	47.7100	48.1000	47.6000	47.8600	+0.758%	3,557,549	+10.614%
2024-03-06	47.4800	47.6600	47.3800	47.5000	+1.064%	1,038,362	+11.453%
2024-03-04	47.4300	47.5500	46.9300	47.0000	-1.032%	2,285,880	+12.638%
2024-03-01	47.4700	47.8100	47.3300	47.4900	+0.550%	2,148,803	+11.476%
2024-02-29	47.3100	47.7650	47.2000	47.2300	+0.148%	4,861,317	+12.090%
2024-02-28	47.2500	47.2500	46.9800	47.1600	-0.085%	1,076,629	+12.256%
2024-02-27	46.9800	47.2900	46.9000	47.2000	+0.855%	3,392,229	+12.161%
2024-02-26	46.7800	46.8700	46.4150	46.8000	-0.085%	3,044,506	+13.120%
2024-02-23	46.3300	46.9550	46.3200	46.8400	+0.883%	3,986,089	+13.023%
2024-02-22	46.2300	46.5200	45.9700	46.4300	+0.433%	2,987,630	+14.021%
2024-02-21	45.5600	46.2600	45.4100	46.2300	+1.604%	4,387,625	+14.514%
2024-02-20	45.8200	46.1000	45.4500	45.5000	-0.893%	4,421,350	+16.352%
2024-02-16	45.8100	46.1700	45.5700	45.9100	+0.460%	3,451,608	+15.313%
2024-02-15	45.2900	46.0500	45.1600	45.7000	+0.794%	3,031,380	+15.842%
2024-02-14	45.2300	45.4100	45.1000	45.3400	+0.666%	3,645,155	+16.762%
2024-02-13	45.4700	45.7700	44.5600	45.0400	-1.228%	3,044,628	+17.540%
2024-02-12	45.1600	45.8600	45.1600	45.6000	+0.930%	2,106,910	+16.096%
2024-02-09	45.4800	45.5300	44.9500	45.1800	-0.528%	953,158	+17.176%
2024-02-08	45.5000	45.5000	45.0900	45.4200	+0.066%	842,828	+16.557%
2024-02-07	45.3500	45.4000	45.0700	45.3900	+0.199%	1,059,461	+16.634%
2024-02-06	45.6300	45.6700	45.2600	45.3000	-0.220%	1,486,283	+16.865%
2024-02-05	45.8800	45.8900	45.2700	45.4000	-1.197%	1,242,862	+16.608%
2024-02-02	46.2500	46.2500	45.5200	45.9500	-0.433%	1,346,274	+15.212%
2024-02-01	46.4400	46.7500	45.9750	46.1500	-0.345%	1,500,695	+14.713%
2024-01-31	46.7600	46.8400	46.0800	46.3100	-0.793%	1,368,738	+14.317%
2024-01-30	46.4900	46.7650	46.3200	46.6800	+0.150%	815,674	+13.410%
2024-01-29	46.7500	46.7500	46.3350	46.6100	-0.064%	712,659	+13.581%
2024-01-26	46.5300	46.7400	46.3000	46.6400	+0.301%	982,807	+13.508%
2024-01-25	46.4200	46.5250	46.2100	46.5000	+0.519%	1,292,490	+13.849%
2024-01-24	46.0100	46.2800	45.8800	46.2600	+0.960%	2,098,575	+14.440%
2024-01-23	45.5100	45.8500	45.4200	45.8200	+0.637%	1,090,603	+15.539%
2024-01-22	45.2000	45.5400	45.0700	45.5300	+0.397%	1,916,492	+16.275%
2024-01-19	45.2900	45.5000	45.1550	45.3500	-0.088%	1,295,588	+16.736%
2024-01-18	45.4000	45.5700	45.1950	45.3900	-0.022%	1,960,266	+16.634%
2024-01-17	45.5700	45.5700	45.1650	45.4000	-1.046%	2,020,128	+16.608%
2024-01-16	46.1500	46.2700	45.7900	45.8800	-0.714%	1,558,729	+15.388%
2024-01-15	46.3200	46.3400	45.9900	46.2100	0.000%	361,576	+14.564%
2024-01-12	46.2200	46.4700	46.1100	46.2100	+0.478%	2,005,659	+14.564%
2024-01-11	46.0000	46.2300	45.6800	45.9900	+0.262%	1,044,289	+15.112%
2024-01-10	45.4100	45.9300	45.3500	45.8700	+1.102%	2,871,630	+15.413%
2024-01-09	45.8800	45.9300	45.2000	45.3700	-1.090%	2,881,062	+16.685%
2024-01-08	45.8900	45.9700	45.5700	45.8700	-0.196%	2,670,453	+15.413%
2024-01-05	45.9900	46.1000	45.8700	45.9600	-0.065%	1,627,220	+15.187%
2024-01-04	46.2300	46.4900	45.8900	45.9900	-0.022%	1,039,368	+15.112%
2024-01-03	45.8400	46.1000	45.5650	46.0000	+0.811%	2,441,525	+15.087%
2024-01-02	45.5800	45.9200	45.5800	45.6300	+0.022%	1,766,049	+16.020%
2023-12-29	45.6300	45.6500	45.3700	45.6200	+0.176%	1,035,747	+16.046%
2023-12-28	45.7000	45.8000	45.4700	45.5400	-0.459%	699,212	+16.249%
2023-12-27	45.4400	45.9100	45.3600	45.7500	+0.439%	2,257,939	+15.716%
2023-12-22	45.4500	45.7000	45.4100	45.5500	+0.574%	2,014,664	+16.224%
2023-12-21	44.9900	45.3700	44.9100	45.2900	+0.644%	2,842,121	+16.891%
2023-12-20	44.8400	45.4000	44.6900	45.0000	+0.312%	4,182,931	+17.644%
2023-12-19	44.5000	44.8700	44.2500	44.8600	+0.922%	3,744,332	+18.012%
2023-12-18	44.6000	45.0000	44.1250	44.4500	+0.293%	6,897,328	+19.100%
2023-12-15	44.6500	44.6500	43.8850	44.3200	-1.071%	8,621,975	+19.449%
2023-12-14	43.6500	45.4400	43.6400	44.8000	-2.946%	10,169,527	+18.170%
2023-12-13	45.1500	46.2100	45.0600	46.1600	+1.876%	2,791,420	+14.688%
2023-12-12	45.3300	45.4000	45.0800	45.3100	-0.286%	2,491,184	+16.840%
2023-12-08	45.5500	45.5500	45.2300	45.4400	+0.598%	2,962,462	+16.505%
2023-12-07	45.4200	45.5600	45.0500	45.1700	-0.155%	3,344,878	+17.202%
2023-12-06	45.7000	45.9100	45.2200	45.2400	-0.963%	6,600,261	+17.020%
2023-12-05	45.8500	45.9500	45.6700	45.6800	-0.458%	1,779,030	+15.893%
2023-12-04	45.6000	45.9350	45.4200	45.8900	+0.482%	3,726,481	+15.363%
2023-12-01	45.4000	45.9050	45.1900	45.6700	+0.617%	2,221,746	+15.919%
2023-11-30	45.2700	45.4900	45.0400	45.3900	+0.777%	4,943,492	+16.634%
2023-11-29	45.1700	45.2700	44.8600	45.0400	+0.067%	1,210,950	+17.540%
2023-11-28	44.9000	45.2100	44.8300	45.0100	+0.089%	1,609,102	+17.618%
2023-11-27	44.8100	45.1200	44.7900	44.9700	-0.089%	3,249,819	+17.723%
2023-11-24	44.7200	45.1500	44.7200	45.0100	-0.044%	1,432,401	+17.618%
2023-11-23	44.8700	45.0500	44.8400	45.0300	+0.469%	292,304	+17.566%
2023-11-22	44.3100	45.0000	44.1100	44.8200	+0.381%	2,476,337	+18.117%
2023-11-21	44.6000	44.8300	44.5200	44.6500	-0.157%	1,286,648	+18.567%
2023-11-20	44.4900	44.8100	44.4900	44.7200	+0.562%	1,721,909	+18.381%
2023-11-17	44.0200	44.6200	43.9300	44.4700	+1.576%	1,579,924	+19.047%
2023-11-16	44.0500	44.2000	43.3700	43.7800	-0.748%	2,343,532	+20.923%
2023-11-15	44.1200	44.4800	43.9700	44.1100	-0.136%	1,302,086	+20.018%
2023-11-14	44.4500	44.5200	44.1300	44.1700	0.000%	2,111,141	+19.855%
2023-11-13	44.0100	44.2800	43.6900	44.1700	+0.523%	706,804	+19.855%
2023-11-10	44.2000	44.3500	43.6000	43.9400	-0.068%	682,338	+20.482%
2023-11-09	44.0000	44.2600	43.8600	43.9700	+0.274%	1,079,760	+20.400%
2023-11-08	43.8100	44.1100	43.6700	43.8500	-0.091%	1,277,721	+20.730%
2023-11-07	43.8300	44.0400	43.5700	43.8900	-0.634%	1,103,563	+20.620%
2023-11-06	44.0600	44.3200	43.7900	44.1700	+0.478%	987,200	+19.855%
2023-11-03	43.8400	44.8900	43.6200	43.9600	+0.779%	2,144,381	+20.428%
2023-11-02	43.1600	43.6800	42.9200	43.6200	+1.726%	1,843,225	+21.366%
2023-11-01	42.8800	43.1900	42.6700	42.8800	+0.469%	1,876,157	+23.461%
2023-10-31	42.4700	42.7300	42.3300	42.6800	+0.898%	1,969,194	+24.039%
2023-10-30	42.3800	42.7900	42.1100	42.3000	+0.213%	1,032,917	+25.154%
2023-10-27	42.3700	42.5000	41.9500	42.2100	-0.519%	1,217,884	+25.421%
2023-10-26	42.1800	42.5800	41.8400	42.4300	+0.474%	1,123,354	+24.770%
2023-10-25	42.1800	42.4700	42.1300	42.2300	+0.237%	1,741,343	+25.361%
2023-10-24	42.2400	42.4500	42.0300	42.1300	+0.047%	2,012,106	+25.659%
2023-10-23	41.5700	42.2500	41.5100	42.1100	+0.453%	1,701,972	+25.718%
2023-10-20	42.0100	42.1100	41.7600	41.9200	-0.711%	1,354,855	+26.288%
2023-10-19	41.9900	42.5200	41.6200	42.2200	+0.716%	1,320,582	+25.391%
2023-10-18	42.3300	42.3300	41.7700	41.9200	-0.969%	1,262,667	+26.288%
2023-10-17	42.0700	42.4600	42.0700	42.3300	+0.332%	2,278,702	+25.065%
2023-10-16	41.8100	42.2500	41.5400	42.1900	+1.272%	2,423,385	+25.480%
2023-10-13	41.9200	42.0800	41.4500	41.6600	+0.386%	1,605,947	+27.076%
2023-10-12	41.5600	41.6400	41.1600	41.5000	+0.338%	1,052,848	+27.566%
2023-10-11	40.8400	41.5000	40.8000	41.3600	+1.125%	2,034,160	+27.998%
2023-10-10	40.2500	41.0250	40.2500	40.9000	+3.075%	1,823,927	+29.438%
2023-10-06	39.4100	39.8400	38.9500	39.6800	+0.609%	1,110,936	+33.417%
2023-10-05	39.0400	39.5700	39.0000	39.4400	+0.535%	1,605,246	+34.229%
2023-10-04	39.3000	39.4500	38.7900	39.2300	-0.482%	1,635,611	+34.948%
2023-10-03	39.6700	39.9500	39.1600	39.4200	-1.327%	3,013,492	+34.297%
2023-10-02	41.1200	41.1400	39.8000	39.9500	-2.179%	5,413,770	+32.516%
2023-09-29	40.8600	41.0400	40.6400	40.8400	+0.196%	2,950,473	+29.628%
2023-09-28	40.7100	40.8150	40.4600	40.7600	+0.468%	2,150,282	+29.882%
2023-09-27	40.6700	40.7450	40.3350	40.5700	+0.520%	3,977,636	+30.491%
2023-09-26	40.7900	40.9100	40.3000	40.3600	-1.537%	2,163,222	+31.169%
2023-09-25	40.7800	41.1800	40.6700	40.9900	+0.294%	3,899,781	+29.153%
2023-09-22	40.6500	40.9500	40.5900	40.8700	+0.764%	1,688,869	+29.533%
2023-09-21	41.1000	41.3750	40.4600	40.5600	-1.816%	5,071,421	+30.523%
2023-09-20	41.2000	41.6400	41.2000	41.3100	0.000%	3,094,646	+28.153%
2023-09-19	41.9800	42.0300	41.2950	41.3100	-1.125%	1,821,355	+28.153%
2023-09-18	42.0100	42.0100	41.4600	41.7800	-0.524%	3,329,088	+26.711%
2023-09-15	41.9400	42.0050	41.5300	42.0000	+0.119%	6,498,422	+26.048%
2023-09-14	42.0000	42.0500	41.7300	41.9500	+0.287%	4,137,106	+26.198%
2023-09-13	42.1900	42.3200	41.6500	41.8300	-0.665%	2,015,477	+26.560%
2023-09-12	41.8900	42.1400	41.8000	42.1100	+0.911%	2,464,445	+25.718%
2023-09-11	41.9200	42.1250	41.6700	41.7300	-0.144%	2,149,126	+26.863%
2023-09-08	42.1700	42.2500	41.7600	41.7900	-0.736%	2,522,916	+26.681%
2023-09-07	41.8700	42.1800	41.4400	42.1000	+1.251%	2,877,784	+25.748%
2023-09-06	42.4000	42.4400	41.3100	41.5800	-2.003%	2,800,678	+27.321%
2023-09-05	42.5500	42.7300	42.3900	42.4300	-0.188%	1,247,419	+24.770%
2023-09-01	42.4400	42.6800	42.2700	42.5100	+1.214%	1,568,917	+24.535%
2023-08-31	42.2400	42.4150	41.9800	42.0000	-0.403%	1,837,050	+26.048%
2023-08-30	42.0600	42.3500	41.9900	42.1700	+0.572%	869,986	+25.539%
2023-08-29	41.7200	42.0000	41.4950	41.9300	+0.721%	1,337,749	+26.258%
2023-08-28	41.5200	41.8700	41.3600	41.6300	+0.726%	1,545,621	+27.168%
2023-08-25	41.1100	41.5000	41.0500	41.3300	+1.126%	1,790,206	+28.091%
2023-08-24	40.9600	41.2350	40.8200	40.8700	-0.414%	1,886,127	+29.533%
2023-08-23	40.9100	41.0400	40.5700	41.0400	+0.073%	854,191	+28.996%
2023-08-22	41.4900	41.6100	40.9800	41.0100	-1.014%	1,116,620	+29.090%
2023-08-21	41.6100	41.8200	41.1400	41.4300	-0.169%	2,733,269	+27.782%
2023-08-18	41.3600	41.5500	41.2200	41.5000	0.000%	1,088,147	+27.566%
2023-08-17	41.1500	41.6400	41.0700	41.5000	+1.616%	1,506,361	+27.566%
2023-08-16	40.9900	41.3400	40.7700	40.8400	-0.390%	2,413,710	+29.628%
2023-08-15	41.7700	41.7700	41.0000	41.0000	-2.451%	2,052,602	+29.122%
2023-08-14	42.3300	42.3800	41.7900	42.0300	-0.756%	924,581	+25.958%
2023-08-11	42.0300	42.4100	42.0300	42.3500	+0.881%	779,618	+25.006%
2023-08-10	42.0500	42.3600	41.8800	41.9800	+0.239%	1,545,254	+26.108%
2023-08-09	41.6600	42.0600	41.6600	41.8800	+1.257%	1,437,639	+26.409%
2023-08-08	41.2900	41.3900	40.7100	41.3600	+0.170%	1,426,428	+27.998%
2023-08-04	40.3600	41.4200	40.3600	41.2900	+1.226%	1,706,221	+28.215%
2023-08-03	40.8900	40.9300	40.5000	40.7900	-0.245%	1,327,962	+29.787%
2023-08-02	41.1700	41.2400	40.4500	40.8900	-1.065%	1,967,741	+29.469%
2023-08-01	41.7400	41.7800	41.0750	41.3300	-1.006%	1,825,257	+28.091%
2023-07-31	41.4700	41.9500	41.4000	41.7500	+0.967%	1,927,071	+26.802%
2023-07-28	41.1800	41.5850	40.8700	41.3500	+0.878%	2,575,286	+28.029%
2023-07-27	41.6300	41.6300	40.9100	40.9900	-1.443%	2,503,638	+29.153%
2023-07-26	41.5000	41.6800	41.2400	41.5900	-0.168%	2,095,188	+27.290%
2023-07-25	41.8100	41.8800	41.4900	41.6600	-0.478%	2,260,450	+27.076%
2023-07-24	41.7800	42.0450	41.5700	41.8600	+0.601%	3,003,824	+26.469%
2023-07-21	41.1700	41.6300	41.0300	41.6100	+1.340%	2,772,055	+27.229%
2023-07-20	41.0200	41.1500	40.8050	41.0600	+0.489%	4,713,619	+28.933%
2023-07-19	40.8800	41.1500	40.8000	40.8600	+0.295%	812,437	+29.564%
2023-07-18	40.3900	40.9350	40.3300	40.7400	+0.992%	1,356,641	+29.946%
2023-07-17	40.6800	40.7500	40.3300	40.3400	-1.055%	4,246,660	+31.235%
2023-07-14	41.0500	41.1700	40.6500	40.7700	-0.827%	2,931,855	+29.850%
2023-07-13	40.9700	41.1500	40.5600	41.1100	+0.563%	3,919,491	+28.776%
2023-07-12	40.5900	40.9600	40.3600	40.8800	+1.439%	3,528,615	+29.501%
2023-07-11	40.4300	40.6400	40.2100	40.3000	+0.149%	1,588,385	+31.365%
2023-07-10	40.4000	40.5600	40.1900	40.2400	-0.642%	1,737,317	+31.561%
2023-07-07	40.5200	40.7100	40.4450	40.5000	-0.442%	2,128,244	+30.716%
2023-07-06	40.9100	41.0700	40.5700	40.6800	-1.214%	2,135,386	+30.138%
2023-07-05	41.7700	41.7700	40.9700	41.1800	-1.318%	2,836,928	+28.558%
2023-07-04	41.8400	41.8900	41.6800	41.7300	+0.192%	439,554	+26.863%
2023-06-30	41.3800	41.8500	41.1400	41.6500	+1.240%	3,427,788	+27.107%
2023-06-29	40.8300	41.1500	40.7400	41.1400	+1.106%	1,722,425	+28.683%
2023-06-28	40.4200	40.8650	40.1200	40.6900	+0.818%	2,626,309	+30.106%
2023-06-27	40.2900	40.4200	40.1200	40.3600	+0.050%	2,096,976	+31.169%
2023-06-26	39.7300	40.5300	39.7000	40.3400	+1.459%	5,903,701	+31.235%
2023-06-23	40.0000	40.2200	39.7500	39.7600	-1.438%	2,874,110	+33.149%
2023-06-22	40.4000	40.5950	40.2600	40.3400	-1.079%	2,346,398	+31.235%
2023-06-21	40.7000	41.0000	40.4200	40.7800	-0.171%	6,877,992	+29.819%
2023-06-20	41.1500	41.1500	40.6300	40.8500	-1.018%	3,789,572	+29.596%
2023-06-19	41.1900	41.3300	41.1900	41.2700	+0.170%	453,813	+28.277%
2023-06-16	41.3100	41.4000	41.1400	41.2000	+0.268%	5,796,294	+28.495%
2023-06-15	41.1000	41.3300	40.9300	41.0900	-0.122%	4,510,589	+28.839%
2023-06-14	41.5100	41.6000	40.9700	41.1400	-1.861%	4,952,879	+28.683%
2023-06-13	42.2000	42.5000	41.9000	41.9200	+0.072%	3,237,518	+26.288%
2023-06-12	42.2000	42.2100	41.6200	41.8900	-0.969%	3,250,042	+26.379%
2023-06-09	43.7500	43.7500	42.2500	42.3000	-2.467%	3,140,502	+25.154%
2023-06-08	43.2700	43.6800	43.0300	43.3700	-0.436%	3,140,308	+22.066%
2023-06-07	43.4100	43.6600	42.9500	43.5600	+1.208%	7,626,182	+21.534%
2023-06-06	42.7900	43.1350	42.5500	43.0400	+0.256%	1,947,042	+23.002%
2023-06-05	43.2200	43.4600	42.8500	42.9300	-0.163%	3,675,322	+23.317%
2023-06-02	41.9900	43.2200	41.9400	43.0000	+3.589%	2,520,586	+23.116%
2023-06-01	41.1100	41.7200	41.1100	41.5100	+0.998%	1,988,757	+27.536%
2023-05-31	41.3500	41.5450	40.8500	41.1000	-1.368%	5,773,464	+28.808%
2023-05-30	42.0000	42.2500	41.4300	41.6700	-1.443%	1,871,473	+27.046%
2023-05-29	41.9200	42.3900	41.9100	42.2800	+0.883%	314,355	+25.213%
2023-05-26	41.7900	42.1400	41.6800	41.9100	+0.624%	2,551,353	+26.318%
2023-05-25	41.9000	41.9000	41.3100	41.6500	+0.024%	2,070,425	+27.107%
2023-05-24	41.8900	41.9200	41.4800	41.6400	-0.335%	2,160,959	+27.137%
2023-05-23	42.1000	42.1500	41.6700	41.7800	-0.618%	3,234,504	+26.711%
2023-05-19	42.1400	42.2700	41.9200	42.0400	+0.502%	981,852	+25.928%
2023-05-18	41.9300	41.9700	41.6500	41.8300	-0.689%	1,577,150	+26.560%
2023-05-17	42.2200	42.3300	41.7250	42.1200	+0.166%	1,619,478	+25.689%
2023-05-16	43.4200	43.4400	42.0300	42.0500	-3.333%	3,049,485	+25.898%
2023-05-15	43.6900	43.8500	43.2800	43.5000	-0.458%	3,179,823	+21.701%
2023-05-12	43.3600	43.7150	43.3600	43.7000	+1.275%	739,478	+21.144%
2023-05-11	43.2800	43.5800	42.9200	43.1500	-0.530%	1,468,762	+22.688%
2023-05-10	43.9700	44.1300	43.1000	43.3800	-1.027%	1,174,782	+22.038%
2023-05-09	43.1600	44.0900	42.9500	43.8300	+1.154%	1,049,806	+20.785%
2023-05-08	43.6100	43.8600	43.1850	43.3300	-0.322%	1,831,399	+22.179%
2023-05-05	43.3900	43.8400	43.2000	43.4700	+1.164%	2,485,358	+21.785%
2023-05-04	43.0100	43.0500	42.4900	42.9700	+0.070%	1,975,103	+23.202%
2023-05-03	43.0100	43.4000	42.8400	42.9400	-0.740%	1,464,079	+23.288%
2023-05-02	44.5400	44.5400	43.1550	43.2600	-3.004%	3,703,130	+22.376%
2023-05-01	44.4500	44.8000	44.3900	44.6000	0.000%	1,964,273	+18.700%
2023-04-28	44.2400	44.8300	44.0700	44.6000	+0.905%	2,461,654	+18.700%
2023-04-27	43.9600	44.4400	43.9500	44.2000	+0.091%	2,360,301	+19.774%
2023-04-26	44.2100	44.5300	43.9000	44.1600	-0.271%	1,872,995	+19.882%
2023-04-25	44.4000	44.7600	44.2450	44.2800	-0.895%	1,386,275	+19.557%
2023-04-24	44.1900	44.8400	44.1900	44.6800	+0.972%	2,142,597	+18.487%
2023-04-21	44.3300	44.4700	43.9900	44.2500	+0.023%	1,001,782	+19.638%
2023-04-20	44.2000	44.4200	43.9500	44.2400	-0.763%	2,332,755	+19.665%
2023-04-19	44.3100	44.6850	44.2800	44.5800	+0.090%	928,453	+18.753%
2023-04-18	44.8600	45.0650	44.3250	44.5400	-0.758%	1,745,875	+18.859%
2023-04-17	45.2500	45.2500	44.7000	44.8800	-0.927%	1,415,456	+17.959%
2023-04-14	45.2700	45.5800	45.1150	45.3000	+0.110%	1,331,396	+16.865%
2023-04-13	45.0700	45.4600	44.9500	45.2500	+0.399%	1,299,490	+16.994%
2023-04-12	45.2000	45.4600	45.0500	45.0700	-0.044%	1,196,873	+17.462%
2023-04-11	44.9000	45.2200	44.7050	45.0900	+0.715%	1,692,111	+17.410%
2023-04-10	44.3000	44.8400	44.2600	44.7700	+1.084%	1,836,657	+18.249%
2023-04-06	44.3600	44.6550	44.2050	44.2900	-0.225%	2,660,143	+19.530%
2023-04-05	44.1100	44.6700	44.1100	44.3900	+0.384%	2,911,924	+19.261%
2023-04-04	44.4900	44.7400	43.9500	44.2200	-0.361%	1,713,879	+19.720%
2023-04-03	44.4600	44.5800	44.0800	44.3800	+1.370%	3,272,371	+19.288%
2023-03-31	43.5900	43.8600	43.5900	43.7800	+0.690%	1,739,244	+20.923%
2023-03-30	43.4000	43.5200	43.1400	43.4800	+0.648%	1,799,538	+21.757%
2023-03-29	42.9700	43.3700	42.9700	43.2000	+1.195%	2,335,895	+22.546%
2023-03-28	42.3400	42.7900	42.2600	42.6900	+0.636%	1,616,941	+24.010%
2023-03-27	42.1900	42.5400	42.0800	42.4200	+1.193%	3,311,079	+24.800%
2023-03-24	41.3300	42.0300	40.8150	41.9200	+0.119%	2,460,880	+26.288%
2023-03-23	42.5900	42.9100	41.7400	41.8700	-1.760%	2,605,006	+26.439%
2023-03-22	42.9500	43.4000	42.5900	42.6200	-0.606%	1,975,096	+24.214%
2023-03-21	42.8400	43.1700	42.5100	42.8800	+1.371%	1,824,928	+23.461%
2023-03-20	41.7400	42.4400	41.6800	42.3000	+1.317%	4,256,394	+25.154%
2023-03-17	41.7500	42.2900	41.4300	41.7500	-1.019%	3,895,148	+26.802%
2023-03-16	41.5800	42.3400	41.0600	42.1800	+0.214%	3,354,652	+25.510%
2023-03-15	42.8400	42.9700	41.2200	42.0900	-3.970%	9,333,556	+25.778%
2023-03-14	43.7800	44.7200	43.4100	43.8300	-1.217%	3,301,244	+20.785%
2023-03-13	44.6100	44.9800	43.9000	44.3700	-2.226%	2,362,122	+19.315%
2023-03-10	45.7400	46.0400	45.1000	45.3800	-1.476%	5,362,984	+16.659%
2023-03-09	46.5500	46.8600	45.9900	46.0600	-0.797%	1,114,129	+14.937%
2023-03-08	46.2600	46.9500	46.1700	46.4300	+0.259%	7,485,996	+14.021%
2023-03-07	46.5200	46.7600	46.1300	46.3100	-0.473%	1,317,717	+14.317%
2023-03-06	46.4700	46.6600	46.3300	46.5300	+0.108%	2,727,322	+13.776%
2023-03-03	46.0400	46.7400	45.8900	46.4800	+0.868%	2,761,170	+13.898%
2023-03-02	45.3400	46.2250	45.2700	46.0800	+1.520%	2,761,501	+14.887%
2023-03-01	44.8600	45.5600	44.7900	45.3900	+1.317%	1,611,448	+16.634%
2023-02-28	45.6800	45.7000	44.7800	44.8000	-1.625%	5,511,507	+18.170%
2023-02-27	45.3000	45.6500	44.9500	45.5400	+1.043%	3,459,561	+16.249%
2023-02-24	44.9000	45.3300	44.3300	45.0700	-0.332%	3,047,609	+17.462%
2023-02-23	45.1800	45.3850	44.8600	45.2200	+1.345%	2,474,869	+17.072%
2023-02-22	44.6500	45.2300	44.2200	44.6200	-0.067%	3,320,348	+18.646%
2023-02-21	45.6100	45.6150	44.6350	44.6500	-2.426%	2,674,723	+18.567%
2023-02-17	46.1200	46.2400	45.6700	45.7600	-1.591%	1,740,318	+15.691%
2023-02-16	46.4500	46.9200	46.3100	46.5000	-0.322%	1,259,983	+13.849%
2023-02-15	46.7500	47.1100	46.1950	46.6500	-0.913%	1,832,003	+13.483%
2023-02-14	46.7200	47.1300	46.3700	47.0800	+0.256%	1,598,374	+12.447%
2023-02-13	46.5000	47.1200	46.5000	46.9600	+0.773%	1,066,063	+12.734%
2023-02-10	46.1200	46.6500	46.0700	46.6000	+1.326%	2,452,285	+13.605%
2023-02-09	46.4600	46.6900	45.9300	45.9900	-0.841%	771,786	+15.112%
2023-02-08	46.9500	47.0000	46.1700	46.3800	-0.897%	1,318,667	+14.144%
2023-02-07	46.5700	46.9550	46.1500	46.8000	+0.710%	1,375,382	+13.120%
2023-02-06	46.3500	46.5900	46.0100	46.4700	+0.022%	1,710,899	+13.923%
2023-02-03	46.3000	46.8500	46.0700	46.4600	+0.432%	2,372,702	+13.947%
2023-02-02	46.9800	47.0000	46.2050	46.2600	-1.637%	1,857,112	+14.440%

.dark-mode .NqDW1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqDW1f{ color: #333333; background-color: white; border: 2px solid #333333; }PPLPEMBINA PIPELINE CORPstock TSE

PPL
PEMBINA PIPELINE CORP
stock TSE