Pembina Pipeline Corporation (PPL-PA) Price History
Daily open, high, low, close and volume for Pembina Pipeline Corporation (PPL-PA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CAD 25.80 | CAD 25.80 | CAD 25.80 | CAD 25.80 | 2,100 |
| 2026-10-08 | CAD 25.57 | CAD 25.60 | CAD 25.57 | CAD 25.60 | 2,800 |
| 2026-10-07 | CAD 25.26 | CAD 25.61 | CAD 25.25 | CAD 25.61 | 8,200 |
| 2026-10-06 | CAD 25.09 | CAD 25.25 | CAD 25.08 | CAD 25.25 | 5,400 |
| 2026-10-05 | CAD 25.08 | CAD 25.08 | CAD 25.07 | CAD 25.07 | 3,000 |
| 2026-10-02 | CAD 24.94 | CAD 24.95 | CAD 24.92 | CAD 24.95 | 2,045 |
| 2026-10-01 | CAD 24.96 | CAD 24.96 | CAD 24.95 | CAD 24.95 | 406 |
| 2026-09-30 | CAD 24.50 | CAD 24.96 | CAD 24.50 | CAD 24.90 | 5,219 |
| 2026-09-29 | CAD 24.92 | CAD 25.01 | CAD 24.92 | CAD 24.96 | 7,900 |
| 2026-09-28 | CAD 25.35 | CAD 25.35 | CAD 25.19 | CAD 25.19 | 4,811 |
| 2026-09-25 | CAD 25.36 | CAD 25.36 | CAD 25.36 | CAD 25.36 | 0 |
| 2026-09-24 | CAD 25.60 | CAD 25.60 | CAD 25.36 | CAD 25.36 | 700 |
| 2026-09-23 | CAD 25.45 | CAD 25.45 | CAD 25.45 | CAD 25.45 | 100 |
| 2026-09-22 | CAD 25.53 | CAD 25.53 | CAD 25.53 | CAD 25.53 | 2,000 |
| 2026-09-21 | CAD 25.50 | CAD 25.53 | CAD 25.40 | CAD 25.53 | 3,000 |
| 2026-09-18 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 180 |
| 2026-09-17 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 100 |
| 2026-09-16 | CAD 25.40 | CAD 25.40 | CAD 25.35 | CAD 25.39 | 3,322 |
| 2026-09-15 | CAD 25.47 | CAD 25.48 | CAD 25.40 | CAD 25.40 | 1,200 |
| 2026-09-14 | CAD 25.41 | CAD 25.41 | CAD 25.40 | CAD 25.40 | 400 |
| 2026-09-11 | CAD 25.41 | CAD 25.41 | CAD 25.41 | CAD 25.41 | 0 |
| 2026-09-10 | CAD 25.50 | CAD 25.50 | CAD 25.41 | CAD 25.41 | 1,365 |
| 2026-09-09 | CAD 25.50 | CAD 25.61 | CAD 25.45 | CAD 25.61 | 2,500 |
| 2026-09-08 | CAD 25.51 | CAD 25.51 | CAD 25.50 | CAD 25.50 | 1,100 |
| 2026-09-04 | CAD 25.59 | CAD 25.60 | CAD 25.59 | CAD 25.60 | 1,500 |
| 2026-09-03 | CAD 25.60 | CAD 25.60 | CAD 25.60 | CAD 25.60 | 0 |
| 2026-09-02 | CAD 25.69 | CAD 25.70 | CAD 25.56 | CAD 25.60 | 4,489 |
| 2026-09-01 | CAD 25.72 | CAD 25.72 | CAD 25.72 | CAD 25.72 | 350 |
| 2026-08-31 | CAD 25.60 | CAD 25.86 | CAD 25.60 | CAD 25.86 | 1,732 |
| 2026-08-28 | CAD 25.53 | CAD 25.53 | CAD 25.44 | CAD 25.44 | 3,983 |
| 2026-08-27 | CAD 25.35 | CAD 25.35 | CAD 25.35 | CAD 25.35 | 0 |
| 2026-08-26 | CAD 25.42 | CAD 25.50 | CAD 25.34 | CAD 25.35 | 2,572 |
| 2026-08-25 | CAD 25.34 | CAD 25.48 | CAD 25.34 | CAD 25.48 | 500 |
| 2026-08-24 | CAD 25.58 | CAD 25.58 | CAD 25.32 | CAD 25.34 | 2,224 |
| 2026-08-21 | CAD 25.45 | CAD 25.45 | CAD 25.40 | CAD 25.40 | 601 |
| 2026-08-20 | CAD 25.53 | CAD 25.53 | CAD 25.53 | CAD 25.53 | 127 |
| 2026-08-19 | CAD 25.35 | CAD 25.35 | CAD 25.35 | CAD 25.35 | 0 |
| 2026-08-18 | CAD 25.40 | CAD 25.40 | CAD 25.35 | CAD 25.35 | 2,500 |
| 2026-08-17 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 4,200 |
| 2026-08-14 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 101 |
| 2026-08-13 | CAD 25.50 | CAD 25.58 | CAD 25.50 | CAD 25.58 | 765 |
| 2026-08-12 | CAD 25.30 | CAD 25.57 | CAD 25.30 | CAD 25.57 | 2,000 |
| 2026-08-11 | CAD 25.43 | CAD 25.48 | CAD 25.40 | CAD 25.48 | 2,060 |
| 2026-08-10 | CAD 25.40 | CAD 25.64 | CAD 25.40 | CAD 25.64 | 2,400 |
| 2026-08-07 | CAD 25.51 | CAD 25.51 | CAD 25.45 | CAD 25.48 | 3,480 |
| 2026-08-06 | CAD 25.50 | CAD 25.62 | CAD 25.50 | CAD 25.62 | 300 |
| 2026-08-05 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 800 |
| 2026-08-04 | CAD 25.85 | CAD 25.85 | CAD 25.51 | CAD 25.63 | 5,913 |
| 2026-07-31 | CAD 25.89 | CAD 25.90 | CAD 25.81 | CAD 25.90 | 4,877 |
| 2026-07-30 | CAD 25.85 | CAD 25.90 | CAD 25.85 | CAD 25.90 | 887 |
| 2026-07-29 | CAD 25.92 | CAD 25.92 | CAD 25.81 | CAD 25.81 | 2,300 |
| 2026-07-28 | CAD 25.95 | CAD 25.95 | CAD 25.87 | CAD 25.87 | 1,726 |
| 2026-07-27 | CAD 25.68 | CAD 25.81 | CAD 25.68 | CAD 25.81 | 3,900 |
| 2026-07-24 | CAD 25.78 | CAD 25.78 | CAD 25.77 | CAD 25.77 | 700 |
| 2026-07-23 | CAD 25.88 | CAD 25.88 | CAD 25.88 | CAD 25.88 | 0 |
| 2026-07-22 | CAD 25.65 | CAD 25.88 | CAD 25.65 | CAD 25.88 | 2,285 |
| 2026-07-21 | CAD 25.68 | CAD 25.68 | CAD 25.68 | CAD 25.68 | 430 |
| 2026-07-20 | CAD 25.48 | CAD 25.70 | CAD 25.48 | CAD 25.64 | 3,300 |
| 2026-07-17 | CAD 25.38 | CAD 25.80 | CAD 25.32 | CAD 25.80 | 11,249 |
| 2026-07-16 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 5,000 |
| 2026-07-15 | CAD 25.44 | CAD 25.49 | CAD 25.44 | CAD 25.48 | 1,802 |
| 2026-07-14 | CAD 25.58 | CAD 25.62 | CAD 25.58 | CAD 25.60 | 3,100 |
| 2026-07-13 | CAD 25.47 | CAD 25.52 | CAD 25.35 | CAD 25.35 | 3,400 |
| 2026-07-10 | CAD 25.35 | CAD 25.45 | CAD 25.35 | CAD 25.45 | 615 |
| 2026-07-09 | CAD 25.40 | CAD 25.40 | CAD 25.23 | CAD 25.23 | 562 |
| 2026-07-08 | CAD 25.65 | CAD 25.65 | CAD 25.37 | CAD 25.39 | 5,019 |
| 2026-07-07 | CAD 25.45 | CAD 25.72 | CAD 25.41 | CAD 25.45 | 1,500 |
| 2026-07-06 | CAD 25.72 | CAD 25.72 | CAD 25.45 | CAD 25.50 | 4,091 |
| 2026-07-03 | CAD 25.51 | CAD 25.67 | CAD 25.48 | CAD 25.64 | 1,400 |
| 2026-07-02 | CAD 25.50 | CAD 25.50 | CAD 25.48 | CAD 25.48 | 631 |
| 2026-06-30 | CAD 25.50 | CAD 25.50 | CAD 25.45 | CAD 25.45 | 954 |
| 2026-06-29 | CAD 25.30 | CAD 25.48 | CAD 25.30 | CAD 25.48 | 1,595 |
| 2026-06-26 | CAD 25.35 | CAD 25.41 | CAD 25.30 | CAD 25.30 | 1,079 |
| 2026-06-25 | CAD 25.45 | CAD 25.45 | CAD 25.31 | CAD 25.32 | 1,670 |
| 2026-06-24 | CAD 25.65 | CAD 25.65 | CAD 25.45 | CAD 25.45 | 741 |
| 2026-06-23 | CAD 25.49 | CAD 25.63 | CAD 25.49 | CAD 25.63 | 700 |
| 2026-06-22 | CAD 25.45 | CAD 25.65 | CAD 25.45 | CAD 25.65 | 4,700 |
| 2026-06-19 | CAD 25.45 | CAD 25.45 | CAD 25.31 | CAD 25.45 | 10,600 |
| 2026-06-18 | CAD 25.42 | CAD 25.42 | CAD 25.42 | CAD 25.42 | 0 |
| 2026-06-17 | CAD 25.40 | CAD 25.42 | CAD 25.32 | CAD 25.42 | 4,900 |
| 2026-06-16 | CAD 25.36 | CAD 25.43 | CAD 25.36 | CAD 25.43 | 2,000 |
| 2026-06-15 | CAD 25.35 | CAD 25.48 | CAD 25.35 | CAD 25.47 | 1,506 |
| 2026-06-12 | CAD 25.35 | CAD 25.42 | CAD 25.35 | CAD 25.35 | 7,000 |
| 2026-06-11 | CAD 25.57 | CAD 25.57 | CAD 25.35 | CAD 25.35 | 9,905 |
| 2026-06-10 | CAD 25.35 | CAD 25.43 | CAD 25.31 | CAD 25.43 | 22,600 |
| 2026-06-09 | CAD 25.32 | CAD 25.36 | CAD 25.24 | CAD 25.35 | 11,385 |
| 2026-06-08 | CAD 25.25 | CAD 25.55 | CAD 25.25 | CAD 25.32 | 1,337 |
| 2026-06-05 | CAD 25.32 | CAD 25.34 | CAD 25.30 | CAD 25.33 | 8,196 |
| 2026-06-04 | CAD 25.50 | CAD 25.50 | CAD 25.31 | CAD 25.31 | 8,935 |
| 2026-06-03 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 1,018 |
| 2026-06-02 | CAD 25.63 | CAD 25.63 | CAD 25.63 | CAD 25.63 | 406 |
| 2026-06-01 | CAD 25.34 | CAD 25.47 | CAD 25.34 | CAD 25.37 | 1,400 |
| 2026-05-29 | CAD 25.35 | CAD 25.57 | CAD 25.35 | CAD 25.56 | 1,800 |
| 2026-05-28 | CAD 25.35 | CAD 25.35 | CAD 25.32 | CAD 25.32 | 2,800 |
| 2026-05-27 | CAD 25.44 | CAD 25.45 | CAD 25.36 | CAD 25.36 | 2,400 |
| 2026-05-26 | CAD 25.44 | CAD 25.44 | CAD 25.37 | CAD 25.37 | 500 |
| 2026-05-25 | CAD 25.35 | CAD 25.40 | CAD 25.35 | CAD 25.40 | 4,502 |
| 2026-05-22 | CAD 25.44 | CAD 25.45 | CAD 25.37 | CAD 25.37 | 1,500 |
| 2026-05-21 | CAD 25.64 | CAD 25.64 | CAD 25.44 | CAD 25.44 | 4,320 |
| 2026-05-20 | CAD 25.44 | CAD 25.64 | CAD 25.44 | CAD 25.60 | 1,475 |
| 2026-05-19 | CAD 25.42 | CAD 25.42 | CAD 25.42 | CAD 25.42 | 250 |
| 2026-05-15 | CAD 25.69 | CAD 25.69 | CAD 25.58 | CAD 25.58 | 725 |
| 2026-05-14 | CAD 25.39 | CAD 25.49 | CAD 25.38 | CAD 25.45 | 12,200 |
| 2026-05-13 | CAD 25.35 | CAD 25.44 | CAD 25.35 | CAD 25.36 | 3,525 |
| 2026-05-12 | CAD 25.31 | CAD 25.31 | CAD 25.24 | CAD 25.25 | 10,770 |
| 2026-05-11 | CAD 25.36 | CAD 25.36 | CAD 25.36 | CAD 25.36 | 0 |
| 2026-05-08 | CAD 25.50 | CAD 25.50 | CAD 25.36 | CAD 25.36 | 1,504 |
| 2026-05-07 | CAD 25.46 | CAD 25.66 | CAD 25.46 | CAD 25.66 | 3,100 |
| 2026-05-06 | CAD 25.15 | CAD 25.45 | CAD 25.15 | CAD 25.45 | 3,600 |
| 2026-05-05 | CAD 25.34 | CAD 25.35 | CAD 25.25 | CAD 25.34 | 1,610 |
| 2026-05-04 | CAD 25.29 | CAD 25.35 | CAD 25.25 | CAD 25.25 | 1,262 |
| 2026-05-01 | CAD 25.36 | CAD 25.36 | CAD 25.29 | CAD 25.29 | 700 |
| 2026-04-30 | CAD 25.66 | CAD 25.74 | CAD 25.66 | CAD 25.73 | 2,853 |
| 2026-04-29 | CAD 25.65 | CAD 25.70 | CAD 25.60 | CAD 25.70 | 7,500 |
| 2026-04-28 | CAD 25.60 | CAD 25.69 | CAD 25.57 | CAD 25.69 | 3,400 |
| 2026-04-27 | CAD 25.40 | CAD 25.69 | CAD 25.40 | CAD 25.60 | 5,550 |
| 2026-04-24 | CAD 25.65 | CAD 25.65 | CAD 25.60 | CAD 25.60 | 3,448 |
| 2026-04-23 | CAD 25.55 | CAD 25.69 | CAD 25.55 | CAD 25.65 | 3,100 |
| 2026-04-22 | CAD 25.45 | CAD 25.55 | CAD 25.41 | CAD 25.49 | 6,987 |
| 2026-04-21 | CAD 25.35 | CAD 25.44 | CAD 25.35 | CAD 25.44 | 1,700 |
| 2026-04-20 | CAD 25.38 | CAD 25.44 | CAD 25.30 | CAD 25.44 | 2,610 |
| 2026-04-17 | CAD 25.20 | CAD 25.40 | CAD 25.20 | CAD 25.40 | 8,919 |
| 2026-04-16 | CAD 25.35 | CAD 25.36 | CAD 25.28 | CAD 25.28 | 3,200 |
| 2026-04-15 | CAD 25.35 | CAD 25.35 | CAD 25.25 | CAD 25.35 | 6,700 |
| 2026-04-14 | CAD 25.26 | CAD 25.26 | CAD 25.25 | CAD 25.26 | 12,400 |
| 2026-04-13 | CAD 25.25 | CAD 25.30 | CAD 25.17 | CAD 25.30 | 1,400 |
| 2026-04-10 | CAD 25.15 | CAD 25.26 | CAD 25.15 | CAD 25.22 | 4,910 |
| 2026-04-09 | CAD 25.21 | CAD 25.29 | CAD 25.21 | CAD 25.29 | 8,620 |
| 2026-04-08 | CAD 25.25 | CAD 25.29 | CAD 25.15 | CAD 25.15 | 3,230 |
| 2026-04-07 | CAD 25.12 | CAD 25.23 | CAD 25.12 | CAD 25.23 | 5,525 |
| 2026-04-06 | CAD 25.10 | CAD 25.10 | CAD 25.10 | CAD 25.10 | 300 |
| 2026-04-02 | CAD 25.14 | CAD 25.20 | CAD 25.14 | CAD 25.20 | 4,900 |
| 2026-04-01 | CAD 25.00 | CAD 25.04 | CAD 24.96 | CAD 25.04 | 2,103 |
| 2026-03-31 | CAD 25.05 | CAD 25.15 | CAD 24.99 | CAD 25.14 | 6,696 |
| 2026-03-30 | CAD 25.00 | CAD 25.03 | CAD 24.98 | CAD 24.99 | 4,254 |
| 2026-03-27 | CAD 24.97 | CAD 25.00 | CAD 24.95 | CAD 24.97 | 16,400 |
| 2026-03-26 | CAD 25.02 | CAD 25.02 | CAD 24.95 | CAD 24.97 | 29,989 |
| 2026-03-25 | CAD 24.93 | CAD 25.02 | CAD 24.87 | CAD 24.99 | 8,305 |
| 2026-03-24 | CAD 25.00 | CAD 25.05 | CAD 24.99 | CAD 24.99 | 1,650 |
| 2026-03-23 | CAD 25.01 | CAD 25.02 | CAD 24.99 | CAD 24.99 | 9,100 |
| 2026-03-20 | CAD 25.02 | CAD 25.08 | CAD 25.01 | CAD 25.01 | 2,959 |
| 2026-03-19 | CAD 25.05 | CAD 25.08 | CAD 25.05 | CAD 25.08 | 500 |
| 2026-03-18 | CAD 25.02 | CAD 25.08 | CAD 25.00 | CAD 25.08 | 3,700 |
| 2026-03-17 | CAD 25.03 | CAD 25.10 | CAD 25.02 | CAD 25.08 | 2,100 |
| 2026-03-16 | CAD 25.09 | CAD 25.09 | CAD 24.99 | CAD 25.01 | 55,851 |
| 2026-03-13 | CAD 25.00 | CAD 25.00 | CAD 25.00 | CAD 25.00 | 107 |
| 2026-03-12 | CAD 25.09 | CAD 25.09 | CAD 25.09 | CAD 25.09 | 400 |
| 2026-03-11 | CAD 24.99 | CAD 25.12 | CAD 24.99 | CAD 25.12 | 1,320 |
| 2026-03-10 | CAD 24.99 | CAD 25.00 | CAD 24.99 | CAD 25.00 | 19,805 |
| 2026-03-09 | CAD 24.89 | CAD 24.95 | CAD 24.86 | CAD 24.90 | 1,294 |
| 2026-03-06 | CAD 25.10 | CAD 25.10 | CAD 24.98 | CAD 25.02 | 4,109 |
| 2026-03-05 | CAD 25.08 | CAD 25.08 | CAD 24.95 | CAD 25.06 | 7,122 |
| 2026-03-04 | CAD 25.00 | CAD 25.02 | CAD 24.99 | CAD 25.02 | 1,045 |
| 2026-03-03 | CAD 25.08 | CAD 25.08 | CAD 24.99 | CAD 25.01 | 25,077 |
| 2026-03-02 | CAD 25.08 | CAD 25.15 | CAD 25.05 | CAD 25.05 | 4,020 |
| 2026-02-27 | CAD 25.08 | CAD 25.15 | CAD 25.08 | CAD 25.15 | 1,720 |
| 2026-02-26 | CAD 25.04 | CAD 25.12 | CAD 25.04 | CAD 25.12 | 3,225 |
| 2026-02-25 | CAD 25.05 | CAD 25.05 | CAD 25.03 | CAD 25.03 | 1,213 |
| 2026-02-24 | CAD 25.04 | CAD 25.05 | CAD 25.02 | CAD 25.03 | 4,600 |
| 2026-02-23 | CAD 25.04 | CAD 25.05 | CAD 25.02 | CAD 25.02 | 610 |
| 2026-02-20 | CAD 24.98 | CAD 25.10 | CAD 24.98 | CAD 25.02 | 2,950 |
| 2026-02-19 | CAD 25.00 | CAD 25.00 | CAD 25.00 | CAD 25.00 | 1,800 |
| 2026-02-18 | CAD 24.96 | CAD 25.00 | CAD 24.96 | CAD 25.00 | 5,200 |
| 2026-02-17 | CAD 24.95 | CAD 25.00 | CAD 24.94 | CAD 24.94 | 4,436 |
| 2026-02-13 | CAD 25.00 | CAD 25.00 | CAD 24.89 | CAD 24.91 | 11,994 |
| 2026-02-12 | CAD 24.85 | CAD 24.98 | CAD 24.85 | CAD 24.98 | 1,295 |
| 2026-02-11 | CAD 24.90 | CAD 24.95 | CAD 24.84 | CAD 24.84 | 3,041 |
| 2026-02-10 | CAD 24.85 | CAD 24.98 | CAD 24.85 | CAD 24.98 | 2,400 |
| 2026-02-09 | CAD 24.85 | CAD 24.90 | CAD 24.85 | CAD 24.90 | 4,296 |
| 2026-02-06 | CAD 24.86 | CAD 24.86 | CAD 24.77 | CAD 24.81 | 6,045 |
| 2026-02-05 | CAD 24.89 | CAD 24.89 | CAD 24.85 | CAD 24.86 | 1,700 |
| 2026-02-04 | CAD 24.95 | CAD 24.95 | CAD 24.95 | CAD 24.95 | 4,146 |
| 2026-02-03 | CAD 24.85 | CAD 25.07 | CAD 24.85 | CAD 25.00 | 13,100 |
| 2026-02-02 | CAD 25.00 | CAD 25.00 | CAD 24.70 | CAD 24.85 | 5,150 |
| 2026-01-30 | CAD 25.08 | CAD 25.23 | CAD 25.08 | CAD 25.23 | 3,191 |
| 2026-01-29 | CAD 25.20 | CAD 25.20 | CAD 25.00 | CAD 25.01 | 23,950 |
| 2026-01-28 | CAD 25.08 | CAD 25.10 | CAD 25.08 | CAD 25.08 | 4,100 |
| 2026-01-27 | CAD 25.23 | CAD 25.23 | CAD 25.05 | CAD 25.05 | 4,412 |
| 2026-01-26 | CAD 25.02 | CAD 25.12 | CAD 25.02 | CAD 25.03 | 2,202 |
| 2026-01-23 | CAD 25.11 | CAD 25.15 | CAD 25.04 | CAD 25.05 | 5,100 |
| 2026-01-22 | CAD 25.10 | CAD 25.15 | CAD 25.07 | CAD 25.14 | 7,500 |
| 2026-01-21 | CAD 25.01 | CAD 25.10 | CAD 25.01 | CAD 25.10 | 3,584 |
| 2026-01-20 | CAD 25.00 | CAD 25.07 | CAD 25.00 | CAD 25.05 | 32,900 |
| 2026-01-19 | CAD 25.05 | CAD 25.13 | CAD 25.00 | CAD 25.01 | 5,600 |
| 2026-01-16 | CAD 25.15 | CAD 25.15 | CAD 25.07 | CAD 25.07 | 8,586 |
| 2026-01-15 | CAD 25.10 | CAD 25.17 | CAD 25.03 | CAD 25.17 | 12,050 |
| 2026-01-14 | CAD 25.02 | CAD 25.16 | CAD 25.00 | CAD 25.09 | 4,350 |
| 2026-01-13 | CAD 25.02 | CAD 25.02 | CAD 25.00 | CAD 25.00 | 3,488 |
| 2026-01-12 | CAD 25.10 | CAD 25.10 | CAD 25.01 | CAD 25.05 | 5,804 |
| 2026-01-09 | CAD 24.90 | CAD 25.01 | CAD 24.90 | CAD 24.98 | 18,229 |
| 2026-01-08 | CAD 24.85 | CAD 24.90 | CAD 24.84 | CAD 24.90 | 2,250 |
| 2026-01-07 | CAD 24.94 | CAD 25.00 | CAD 24.91 | CAD 24.96 | 2,200 |
| 2026-01-06 | CAD 24.92 | CAD 24.92 | CAD 24.85 | CAD 24.89 | 15,360 |
| 2026-01-05 | CAD 24.84 | CAD 24.92 | CAD 24.84 | CAD 24.91 | 5,500 |
| 2026-01-02 | CAD 24.81 | CAD 24.90 | CAD 24.81 | CAD 24.85 | 2,700 |
| 2025-12-31 | CAD 24.77 | CAD 24.90 | CAD 24.77 | CAD 24.83 | 5,517 |
| 2025-12-30 | CAD 24.75 | CAD 24.77 | CAD 24.70 | CAD 24.77 | 2,320 |
| 2025-12-29 | CAD 24.75 | CAD 24.77 | CAD 24.75 | CAD 24.77 | 450 |
| 2025-12-24 | CAD 24.78 | CAD 24.78 | CAD 24.77 | CAD 24.77 | 1,200 |
| 2025-12-23 | CAD 24.85 | CAD 24.85 | CAD 24.75 | CAD 24.77 | 3,300 |
| 2025-12-22 | CAD 24.73 | CAD 24.80 | CAD 24.73 | CAD 24.80 | 4,100 |
| 2025-12-19 | CAD 24.60 | CAD 24.67 | CAD 24.47 | CAD 24.67 | 4,340 |
| 2025-12-18 | CAD 24.59 | CAD 24.60 | CAD 24.59 | CAD 24.60 | 2,200 |
| 2025-12-17 | CAD 24.62 | CAD 24.69 | CAD 24.62 | CAD 24.63 | 2,915 |
| 2025-12-16 | CAD 24.52 | CAD 24.77 | CAD 24.52 | CAD 24.77 | 1,553 |
| 2025-12-15 | CAD 24.79 | CAD 24.79 | CAD 24.63 | CAD 24.63 | 1,121 |
| 2025-12-12 | CAD 24.50 | CAD 24.75 | CAD 24.50 | CAD 24.75 | 2,866 |
| 2025-12-11 | CAD 24.73 | CAD 24.79 | CAD 24.73 | CAD 24.79 | 300 |
| 2025-12-10 | CAD 24.65 | CAD 24.65 | CAD 24.65 | CAD 24.65 | 512 |
| 2025-12-09 | CAD 24.70 | CAD 24.70 | CAD 24.56 | CAD 24.56 | 1,800 |
| 2025-12-08 | CAD 24.79 | CAD 24.83 | CAD 24.79 | CAD 24.83 | 1,100 |
| 2025-12-05 | CAD 24.79 | CAD 24.82 | CAD 24.75 | CAD 24.79 | 1,660 |
| 2025-12-04 | CAD 24.85 | CAD 24.85 | CAD 24.70 | CAD 24.72 | 5,000 |
| 2025-12-03 | CAD 24.85 | CAD 24.96 | CAD 24.80 | CAD 24.80 | 6,175 |
| 2025-12-02 | CAD 24.65 | CAD 24.84 | CAD 24.65 | CAD 24.84 | 4,500 |
| 2025-12-01 | CAD 24.47 | CAD 24.75 | CAD 24.47 | CAD 24.75 | 4,822 |
| 2025-11-28 | CAD 24.42 | CAD 24.68 | CAD 24.40 | CAD 24.68 | 4,943 |
| 2025-11-27 | CAD 24.30 | CAD 24.43 | CAD 24.30 | CAD 24.43 | 1,400 |
| 2025-11-26 | CAD 24.37 | CAD 24.48 | CAD 24.18 | CAD 24.18 | 8,500 |
| 2025-11-25 | CAD 24.16 | CAD 24.38 | CAD 24.11 | CAD 24.38 | 7,300 |
| 2025-11-24 | CAD 24.15 | CAD 24.20 | CAD 24.00 | CAD 24.20 | 4,743 |
| 2025-11-21 | CAD 23.65 | CAD 23.96 | CAD 23.65 | CAD 23.96 | 1,600 |
| 2025-11-20 | CAD 23.88 | CAD 23.98 | CAD 23.56 | CAD 23.85 | 32,860 |
| 2025-11-19 | CAD 24.53 | CAD 24.53 | CAD 23.95 | CAD 23.97 | 48,906 |
| 2025-11-18 | CAD 24.70 | CAD 24.70 | CAD 24.50 | CAD 24.54 | 6,200 |
| 2025-11-17 | CAD 24.71 | CAD 24.71 | CAD 24.70 | CAD 24.70 | 2,500 |
| 2025-11-14 | CAD 24.54 | CAD 24.70 | CAD 24.53 | CAD 24.62 | 3,370 |
| 2025-11-13 | CAD 24.91 | CAD 24.98 | CAD 24.51 | CAD 24.98 | 10,303 |
| 2025-11-12 | CAD 24.96 | CAD 24.96 | CAD 24.88 | CAD 24.91 | 2,800 |
| 2025-11-11 | CAD 24.91 | CAD 25.05 | CAD 24.91 | CAD 25.00 | 1,050 |
| 2025-11-10 | CAD 24.98 | CAD 25.00 | CAD 24.98 | CAD 25.00 | 1,500 |
| 2025-11-07 | CAD 24.83 | CAD 25.00 | CAD 24.83 | CAD 25.00 | 10,706 |
| 2025-11-06 | CAD 24.93 | CAD 24.93 | CAD 24.80 | CAD 24.83 | 2,300 |
| 2025-11-05 | CAD 24.85 | CAD 24.85 | CAD 24.76 | CAD 24.76 | 9,005 |
| 2025-11-04 | CAD 24.87 | CAD 25.05 | CAD 24.87 | CAD 24.95 | 21,048 |
| 2025-11-03 | CAD 25.11 | CAD 25.14 | CAD 24.90 | CAD 24.97 | 49,380 |
| 2025-10-31 | CAD 25.00 | CAD 25.17 | CAD 25.00 | CAD 25.17 | 9,957 |
| 2025-10-30 | CAD 24.80 | CAD 25.06 | CAD 24.80 | CAD 24.95 | 11,675 |
| 2025-10-29 | CAD 24.76 | CAD 24.90 | CAD 24.76 | CAD 24.90 | 4,700 |
| 2025-10-28 | CAD 24.80 | CAD 24.89 | CAD 24.77 | CAD 24.85 | 8,270 |
| 2025-10-27 | CAD 24.80 | CAD 24.88 | CAD 24.80 | CAD 24.88 | 952 |
| 2025-10-24 | CAD 24.80 | CAD 24.86 | CAD 24.75 | CAD 24.86 | 3,494 |
| 2025-10-23 | CAD 24.75 | CAD 24.76 | CAD 24.75 | CAD 24.76 | 1,000 |
| 2025-10-22 | CAD 24.80 | CAD 24.80 | CAD 24.60 | CAD 24.71 | 3,125 |
| 2025-10-21 | CAD 24.58 | CAD 24.83 | CAD 24.58 | CAD 24.80 | 3,355 |
| 2025-10-20 | CAD 24.65 | CAD 24.70 | CAD 24.59 | CAD 24.60 | 8,239 |
| 2025-10-17 | CAD 24.67 | CAD 24.69 | CAD 24.65 | CAD 24.67 | 10,238 |
| 2025-10-16 | CAD 24.71 | CAD 24.71 | CAD 24.67 | CAD 24.67 | 400 |
| 2025-10-15 | CAD 24.81 | CAD 24.81 | CAD 24.81 | CAD 24.81 | 100 |
| 2025-10-14 | CAD 24.68 | CAD 24.69 | CAD 24.66 | CAD 24.66 | 900 |
| 2025-10-10 | CAD 24.81 | CAD 24.81 | CAD 24.81 | CAD 24.81 | 0 |
| 2025-10-09 | CAD 24.85 | CAD 24.85 | CAD 24.80 | CAD 24.81 | 1,225 |