Pembina Pipeline Corporation (PPL-PC) Price History
Daily open, high, low, close and volume for Pembina Pipeline Corporation (PPL-PC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CAD 25.58 | CAD 25.75 | CAD 25.58 | CAD 25.75 | 400 |
| 2026-10-08 | CAD 25.29 | CAD 25.40 | CAD 25.29 | CAD 25.40 | 1,973 |
| 2026-10-07 | CAD 25.20 | CAD 25.39 | CAD 25.20 | CAD 25.39 | 1,300 |
| 2026-10-06 | CAD 25.02 | CAD 25.02 | CAD 25.00 | CAD 25.00 | 1,371 |
| 2026-10-05 | CAD 25.00 | CAD 25.05 | CAD 25.00 | CAD 25.05 | 405 |
| 2026-10-02 | CAD 25.00 | CAD 25.00 | CAD 25.00 | CAD 25.00 | 1,000 |
| 2026-10-01 | CAD 24.90 | CAD 25.00 | CAD 24.90 | CAD 25.00 | 1,400 |
| 2026-09-30 | CAD 24.80 | CAD 24.81 | CAD 24.59 | CAD 24.81 | 6,268 |
| 2026-09-29 | CAD 25.00 | CAD 25.01 | CAD 25.00 | CAD 25.00 | 950 |
| 2026-09-28 | CAD 25.20 | CAD 25.20 | CAD 25.20 | CAD 25.20 | 0 |
| 2026-09-25 | CAD 25.20 | CAD 25.20 | CAD 25.20 | CAD 25.20 | 0 |
| 2026-09-24 | CAD 25.20 | CAD 25.20 | CAD 25.20 | CAD 25.20 | 120 |
| 2026-09-23 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 0 |
| 2026-09-22 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 11,800 |
| 2026-09-21 | CAD 25.38 | CAD 25.41 | CAD 25.38 | CAD 25.41 | 1,033 |
| 2026-09-18 | CAD 25.41 | CAD 25.41 | CAD 25.41 | CAD 25.41 | 0 |
| 2026-09-17 | CAD 25.41 | CAD 25.41 | CAD 25.41 | CAD 25.41 | 100 |
| 2026-09-16 | CAD 25.38 | CAD 25.40 | CAD 25.38 | CAD 25.40 | 2,000 |
| 2026-09-15 | CAD 25.37 | CAD 25.37 | CAD 25.37 | CAD 25.37 | 0 |
| 2026-09-14 | CAD 25.36 | CAD 25.37 | CAD 25.36 | CAD 25.37 | 1,500 |
| 2026-09-11 | CAD 25.39 | CAD 25.40 | CAD 25.38 | CAD 25.40 | 2,600 |
| 2026-09-10 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 0 |
| 2026-09-09 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 100 |
| 2026-09-08 | CAD 25.48 | CAD 25.49 | CAD 25.48 | CAD 25.48 | 1,500 |
| 2026-09-04 | CAD 25.51 | CAD 25.51 | CAD 25.51 | CAD 25.51 | 400 |
| 2026-09-03 | CAD 25.68 | CAD 25.68 | CAD 25.68 | CAD 25.68 | 0 |
| 2026-09-02 | CAD 25.22 | CAD 25.68 | CAD 25.22 | CAD 25.68 | 1,520 |
| 2026-09-01 | CAD 25.46 | CAD 25.49 | CAD 25.46 | CAD 25.49 | 300 |
| 2026-08-31 | CAD 25.40 | CAD 25.56 | CAD 25.24 | CAD 25.56 | 2,868 |
| 2026-08-28 | CAD 25.37 | CAD 25.40 | CAD 25.37 | CAD 25.40 | 1,900 |
| 2026-08-27 | CAD 25.31 | CAD 25.31 | CAD 25.31 | CAD 25.31 | 0 |
| 2026-08-26 | CAD 25.40 | CAD 25.40 | CAD 25.31 | CAD 25.31 | 1,620 |
| 2026-08-25 | CAD 25.40 | CAD 25.44 | CAD 25.40 | CAD 25.44 | 500 |
| 2026-08-24 | CAD 25.20 | CAD 25.40 | CAD 25.20 | CAD 25.40 | 1,000 |
| 2026-08-21 | CAD 25.31 | CAD 25.31 | CAD 25.21 | CAD 25.21 | 804 |
| 2026-08-20 | CAD 25.21 | CAD 25.42 | CAD 25.21 | CAD 25.30 | 1,877 |
| 2026-08-19 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 100 |
| 2026-08-18 | CAD 25.46 | CAD 25.46 | CAD 25.46 | CAD 25.46 | 0 |
| 2026-08-17 | CAD 25.48 | CAD 25.48 | CAD 25.46 | CAD 25.46 | 797 |
| 2026-08-14 | CAD 25.35 | CAD 25.36 | CAD 25.34 | CAD 25.35 | 700 |
| 2026-08-13 | CAD 25.35 | CAD 25.35 | CAD 25.35 | CAD 25.35 | 1,200 |
| 2026-08-12 | CAD 25.39 | CAD 25.39 | CAD 25.35 | CAD 25.35 | 55,700 |
| 2026-08-11 | CAD 25.43 | CAD 25.43 | CAD 25.43 | CAD 25.43 | 0 |
| 2026-08-10 | CAD 25.40 | CAD 25.43 | CAD 25.40 | CAD 25.43 | 400 |
| 2026-08-07 | CAD 25.30 | CAD 25.30 | CAD 25.30 | CAD 25.30 | 70,000 |
| 2026-08-06 | CAD 25.57 | CAD 25.57 | CAD 25.57 | CAD 25.57 | 0 |
| 2026-08-05 | CAD 25.57 | CAD 25.57 | CAD 25.57 | CAD 25.57 | 0 |
| 2026-08-04 | CAD 25.61 | CAD 25.61 | CAD 25.57 | CAD 25.57 | 3,070 |
| 2026-07-31 | CAD 25.90 | CAD 25.90 | CAD 25.50 | CAD 25.81 | 10,140 |
| 2026-07-30 | CAD 25.90 | CAD 25.90 | CAD 25.90 | CAD 25.90 | 300 |
| 2026-07-29 | CAD 25.90 | CAD 25.90 | CAD 25.90 | CAD 25.90 | 1,600 |
| 2026-07-28 | CAD 25.86 | CAD 25.87 | CAD 25.86 | CAD 25.87 | 320 |
| 2026-07-27 | CAD 25.40 | CAD 25.92 | CAD 25.40 | CAD 25.81 | 1,000 |
| 2026-07-24 | CAD 25.72 | CAD 25.72 | CAD 25.60 | CAD 25.60 | 40,300 |
| 2026-07-23 | CAD 25.70 | CAD 25.70 | CAD 25.70 | CAD 25.70 | 500 |
| 2026-07-22 | CAD 25.69 | CAD 25.70 | CAD 25.69 | CAD 25.70 | 500 |
| 2026-07-21 | CAD 25.48 | CAD 25.70 | CAD 25.48 | CAD 25.70 | 3,400 |
| 2026-07-20 | CAD 25.88 | CAD 25.88 | CAD 25.88 | CAD 25.88 | 0 |
| 2026-07-17 | CAD 25.61 | CAD 25.88 | CAD 25.61 | CAD 25.88 | 6,309 |
| 2026-07-16 | CAD 25.52 | CAD 25.52 | CAD 25.51 | CAD 25.51 | 302 |
| 2026-07-15 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 600 |
| 2026-07-14 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 0 |
| 2026-07-13 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 0 |
| 2026-07-10 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 0 |
| 2026-07-09 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 0 |
| 2026-07-08 | CAD 25.68 | CAD 25.69 | CAD 25.50 | CAD 25.50 | 1,500 |
| 2026-07-07 | CAD 25.56 | CAD 25.66 | CAD 25.52 | CAD 25.52 | 2,765 |
| 2026-07-06 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 300 |
| 2026-07-03 | CAD 25.60 | CAD 25.60 | CAD 25.46 | CAD 25.60 | 500 |
| 2026-07-02 | CAD 25.60 | CAD 25.60 | CAD 25.60 | CAD 25.60 | 0 |
| 2026-06-30 | CAD 25.60 | CAD 25.60 | CAD 25.60 | CAD 25.60 | 300 |
| 2026-06-29 | CAD 25.47 | CAD 25.47 | CAD 25.47 | CAD 25.47 | 200 |
| 2026-06-26 | CAD 25.58 | CAD 25.58 | CAD 25.40 | CAD 25.40 | 2,600 |
| 2026-06-25 | CAD 25.40 | CAD 25.45 | CAD 25.40 | CAD 25.40 | 1,400 |
| 2026-06-24 | CAD 25.43 | CAD 25.43 | CAD 25.43 | CAD 25.43 | 0 |
| 2026-06-23 | CAD 25.43 | CAD 25.43 | CAD 25.43 | CAD 25.43 | 600 |
| 2026-06-22 | CAD 25.42 | CAD 25.42 | CAD 25.42 | CAD 25.42 | 200 |
| 2026-06-19 | CAD 25.42 | CAD 25.42 | CAD 25.40 | CAD 25.41 | 2,200 |
| 2026-06-18 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 0 |
| 2026-06-17 | CAD 25.43 | CAD 25.43 | CAD 25.40 | CAD 25.40 | 2,700 |
| 2026-06-16 | CAD 25.28 | CAD 25.28 | CAD 25.28 | CAD 25.28 | 100 |
| 2026-06-15 | CAD 25.40 | CAD 25.40 | CAD 25.28 | CAD 25.35 | 959 |
| 2026-06-12 | CAD 25.35 | CAD 25.35 | CAD 25.35 | CAD 25.35 | 1,300 |
| 2026-06-11 | CAD 25.36 | CAD 25.44 | CAD 25.35 | CAD 25.35 | 3,500 |
| 2026-06-10 | CAD 25.59 | CAD 25.59 | CAD 25.59 | CAD 25.59 | 200 |
| 2026-06-09 | CAD 25.50 | CAD 25.50 | CAD 25.36 | CAD 25.36 | 720 |
| 2026-06-08 | CAD 25.35 | CAD 25.35 | CAD 25.30 | CAD 25.31 | 972 |
| 2026-06-05 | CAD 25.35 | CAD 25.50 | CAD 25.35 | CAD 25.50 | 900 |
| 2026-06-04 | CAD 25.35 | CAD 25.45 | CAD 25.28 | CAD 25.28 | 4,200 |
| 2026-06-03 | CAD 25.29 | CAD 25.29 | CAD 25.28 | CAD 25.28 | 700 |
| 2026-06-02 | CAD 25.35 | CAD 25.35 | CAD 25.29 | CAD 25.29 | 1,300 |
| 2026-06-01 | CAD 25.35 | CAD 25.38 | CAD 25.35 | CAD 25.38 | 1,300 |
| 2026-05-29 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 1,551 |
| 2026-05-28 | CAD 25.35 | CAD 25.36 | CAD 25.35 | CAD 25.35 | 2,400 |
| 2026-05-27 | CAD 25.35 | CAD 25.40 | CAD 25.35 | CAD 25.40 | 2,700 |
| 2026-05-26 | CAD 25.35 | CAD 25.35 | CAD 25.35 | CAD 25.35 | 200 |
| 2026-05-25 | CAD 25.35 | CAD 25.35 | CAD 25.35 | CAD 25.35 | 1,200 |
| 2026-05-22 | CAD 25.32 | CAD 25.35 | CAD 25.32 | CAD 25.35 | 500 |
| 2026-05-21 | CAD 25.40 | CAD 25.40 | CAD 25.34 | CAD 25.36 | 1,091 |
| 2026-05-20 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 400 |
| 2026-05-19 | CAD 25.27 | CAD 25.39 | CAD 25.27 | CAD 25.39 | 975 |
| 2026-05-15 | CAD 25.31 | CAD 25.31 | CAD 25.30 | CAD 25.30 | 200 |
| 2026-05-14 | CAD 25.45 | CAD 25.45 | CAD 25.45 | CAD 25.45 | 1,460 |
| 2026-05-13 | CAD 25.45 | CAD 25.45 | CAD 25.45 | CAD 25.45 | 100 |
| 2026-05-12 | CAD 25.50 | CAD 25.50 | CAD 25.45 | CAD 25.50 | 5,265 |
| 2026-05-11 | CAD 25.41 | CAD 25.45 | CAD 25.40 | CAD 25.45 | 700 |
| 2026-05-08 | CAD 25.31 | CAD 25.40 | CAD 25.30 | CAD 25.40 | 3,122 |
| 2026-05-07 | CAD 25.33 | CAD 25.33 | CAD 25.31 | CAD 25.31 | 1,344 |
| 2026-05-06 | CAD 25.22 | CAD 25.30 | CAD 25.22 | CAD 25.30 | 6,200 |
| 2026-05-05 | CAD 25.00 | CAD 25.00 | CAD 25.00 | CAD 25.00 | 0 |
| 2026-05-04 | CAD 25.00 | CAD 25.00 | CAD 25.00 | CAD 25.00 | 1,200 |
| 2026-05-01 | CAD 25.37 | CAD 25.39 | CAD 25.01 | CAD 25.10 | 19,300 |
| 2026-04-30 | CAD 25.44 | CAD 25.54 | CAD 25.44 | CAD 25.54 | 1,300 |
| 2026-04-29 | CAD 25.42 | CAD 25.42 | CAD 25.41 | CAD 25.41 | 200 |
| 2026-04-28 | CAD 25.60 | CAD 25.60 | CAD 25.33 | CAD 25.33 | 16,000 |
| 2026-04-27 | CAD 25.40 | CAD 25.56 | CAD 25.40 | CAD 25.51 | 5,300 |
| 2026-04-24 | CAD 25.58 | CAD 25.58 | CAD 25.53 | CAD 25.53 | 600 |
| 2026-04-23 | CAD 25.56 | CAD 25.61 | CAD 25.56 | CAD 25.60 | 3,800 |
| 2026-04-22 | CAD 25.27 | CAD 25.58 | CAD 25.27 | CAD 25.50 | 6,203 |
| 2026-04-21 | CAD 25.24 | CAD 25.44 | CAD 25.24 | CAD 25.44 | 1,100 |
| 2026-04-20 | CAD 25.30 | CAD 25.39 | CAD 25.30 | CAD 25.39 | 300 |
| 2026-04-17 | CAD 25.18 | CAD 25.49 | CAD 25.17 | CAD 25.49 | 9,135 |
| 2026-04-16 | CAD 25.15 | CAD 25.15 | CAD 25.10 | CAD 25.10 | 1,200 |
| 2026-04-15 | CAD 25.20 | CAD 25.25 | CAD 25.15 | CAD 25.15 | 4,747 |
| 2026-04-14 | CAD 25.20 | CAD 25.25 | CAD 25.20 | CAD 25.20 | 2,600 |
| 2026-04-13 | CAD 25.20 | CAD 25.20 | CAD 25.17 | CAD 25.17 | 1,150 |
| 2026-04-10 | CAD 25.17 | CAD 25.20 | CAD 25.17 | CAD 25.20 | 3,900 |
| 2026-04-09 | CAD 25.13 | CAD 25.13 | CAD 25.13 | CAD 25.13 | 500 |
| 2026-04-08 | CAD 25.08 | CAD 25.15 | CAD 25.03 | CAD 25.03 | 3,374 |
| 2026-04-07 | CAD 24.95 | CAD 25.05 | CAD 24.95 | CAD 25.05 | 73,500 |
| 2026-04-06 | CAD 24.95 | CAD 25.00 | CAD 24.95 | CAD 25.00 | 705 |
| 2026-04-02 | CAD 25.00 | CAD 25.00 | CAD 25.00 | CAD 25.00 | 100 |
| 2026-04-01 | CAD 24.90 | CAD 24.95 | CAD 24.90 | CAD 24.95 | 2,100 |
| 2026-03-31 | CAD 24.91 | CAD 24.91 | CAD 24.83 | CAD 24.85 | 2,478 |
| 2026-03-30 | CAD 24.81 | CAD 24.85 | CAD 24.78 | CAD 24.85 | 3,867 |
| 2026-03-27 | CAD 24.81 | CAD 24.85 | CAD 24.78 | CAD 24.78 | 3,600 |
| 2026-03-26 | CAD 24.90 | CAD 24.90 | CAD 24.81 | CAD 24.81 | 2,613 |
| 2026-03-25 | CAD 24.85 | CAD 24.93 | CAD 24.85 | CAD 24.93 | 2,388 |
| 2026-03-24 | CAD 24.85 | CAD 24.86 | CAD 24.85 | CAD 24.86 | 960 |
| 2026-03-23 | CAD 24.86 | CAD 24.86 | CAD 24.85 | CAD 24.85 | 900 |
| 2026-03-20 | CAD 24.95 | CAD 24.95 | CAD 24.95 | CAD 24.95 | 600 |
| 2026-03-19 | CAD 24.80 | CAD 24.94 | CAD 24.80 | CAD 24.94 | 16,900 |
| 2026-03-18 | CAD 24.86 | CAD 24.90 | CAD 24.86 | CAD 24.90 | 51,600 |
| 2026-03-17 | CAD 24.86 | CAD 24.86 | CAD 24.86 | CAD 24.86 | 0 |
| 2026-03-16 | CAD 24.85 | CAD 24.86 | CAD 24.84 | CAD 24.86 | 1,101 |
| 2026-03-13 | CAD 24.80 | CAD 24.80 | CAD 24.80 | CAD 24.80 | 100 |
| 2026-03-12 | CAD 24.98 | CAD 24.98 | CAD 24.98 | CAD 24.98 | 0 |
| 2026-03-11 | CAD 24.76 | CAD 24.98 | CAD 24.76 | CAD 24.98 | 1,736 |
| 2026-03-10 | CAD 24.80 | CAD 24.80 | CAD 24.80 | CAD 24.80 | 0 |
| 2026-03-09 | CAD 24.80 | CAD 24.80 | CAD 24.80 | CAD 24.80 | 0 |
| 2026-03-06 | CAD 24.74 | CAD 24.81 | CAD 24.74 | CAD 24.80 | 700 |
| 2026-03-05 | CAD 24.99 | CAD 24.99 | CAD 24.90 | CAD 24.96 | 1,700 |
| 2026-03-04 | CAD 24.90 | CAD 24.91 | CAD 24.87 | CAD 24.87 | 797 |
| 2026-03-03 | CAD 24.75 | CAD 24.96 | CAD 24.75 | CAD 24.96 | 2,000 |
| 2026-03-02 | CAD 24.94 | CAD 24.94 | CAD 24.84 | CAD 24.84 | 1,133 |
| 2026-02-27 | CAD 24.89 | CAD 24.94 | CAD 24.89 | CAD 24.94 | 6,600 |
| 2026-02-26 | CAD 24.85 | CAD 24.85 | CAD 24.64 | CAD 24.64 | 1,633 |
| 2026-02-25 | CAD 24.85 | CAD 24.92 | CAD 24.85 | CAD 24.92 | 2,800 |
| 2026-02-24 | CAD 24.74 | CAD 24.84 | CAD 24.74 | CAD 24.84 | 1,775 |
| 2026-02-23 | CAD 24.75 | CAD 24.75 | CAD 24.74 | CAD 24.74 | 25,900 |
| 2026-02-20 | CAD 24.70 | CAD 24.70 | CAD 24.70 | CAD 24.70 | 450 |
| 2026-02-19 | CAD 24.80 | CAD 24.87 | CAD 24.80 | CAD 24.80 | 900 |
| 2026-02-18 | CAD 24.71 | CAD 24.71 | CAD 24.70 | CAD 24.71 | 734 |
| 2026-02-17 | CAD 24.70 | CAD 24.70 | CAD 24.70 | CAD 24.70 | 1,000 |
| 2026-02-13 | CAD 24.69 | CAD 24.70 | CAD 24.61 | CAD 24.61 | 2,600 |
| 2026-02-12 | CAD 24.70 | CAD 24.70 | CAD 24.60 | CAD 24.60 | 1,500 |
| 2026-02-11 | CAD 24.60 | CAD 24.60 | CAD 24.60 | CAD 24.60 | 422 |
| 2026-02-10 | CAD 24.70 | CAD 24.70 | CAD 24.60 | CAD 24.60 | 800 |
| 2026-02-09 | CAD 24.65 | CAD 24.65 | CAD 24.61 | CAD 24.61 | 2,300 |
| 2026-02-06 | CAD 24.68 | CAD 24.68 | CAD 24.62 | CAD 24.62 | 1,600 |
| 2026-02-05 | CAD 24.65 | CAD 24.71 | CAD 24.65 | CAD 24.70 | 1,100 |
| 2026-02-04 | CAD 24.56 | CAD 24.63 | CAD 24.56 | CAD 24.62 | 58,850 |
| 2026-02-03 | CAD 24.69 | CAD 24.69 | CAD 24.69 | CAD 24.69 | 100 |
| 2026-02-02 | CAD 24.87 | CAD 24.87 | CAD 24.63 | CAD 24.64 | 2,100 |
| 2026-01-30 | CAD 24.92 | CAD 25.04 | CAD 24.92 | CAD 25.04 | 3,052 |
| 2026-01-29 | CAD 24.96 | CAD 24.97 | CAD 24.95 | CAD 24.95 | 6,200 |
| 2026-01-28 | CAD 24.96 | CAD 24.99 | CAD 24.90 | CAD 24.90 | 1,500 |
| 2026-01-27 | CAD 25.00 | CAD 25.00 | CAD 24.95 | CAD 24.95 | 3,094 |
| 2026-01-26 | CAD 24.95 | CAD 24.95 | CAD 24.95 | CAD 24.95 | 700 |
| 2026-01-23 | CAD 24.97 | CAD 24.97 | CAD 24.95 | CAD 24.95 | 2,000 |
| 2026-01-22 | CAD 24.99 | CAD 25.03 | CAD 24.95 | CAD 25.03 | 45,300 |
| 2026-01-21 | CAD 24.95 | CAD 24.95 | CAD 24.92 | CAD 24.95 | 4,951 |
| 2026-01-20 | CAD 24.99 | CAD 25.00 | CAD 24.95 | CAD 24.95 | 1,494 |
| 2026-01-19 | CAD 25.05 | CAD 25.05 | CAD 24.99 | CAD 24.99 | 5,900 |
| 2026-01-16 | CAD 25.07 | CAD 25.07 | CAD 25.05 | CAD 25.05 | 5,813 |
| 2026-01-15 | CAD 25.07 | CAD 25.07 | CAD 25.07 | CAD 25.07 | 1,200 |
| 2026-01-14 | CAD 24.98 | CAD 25.11 | CAD 24.98 | CAD 25.11 | 2,000 |
| 2026-01-13 | CAD 24.99 | CAD 24.99 | CAD 24.99 | CAD 24.99 | 0 |
| 2026-01-12 | CAD 25.02 | CAD 25.02 | CAD 24.99 | CAD 24.99 | 4,100 |
| 2026-01-09 | CAD 24.91 | CAD 25.00 | CAD 24.91 | CAD 25.00 | 2,900 |
| 2026-01-08 | CAD 24.92 | CAD 24.96 | CAD 24.92 | CAD 24.96 | 1,300 |
| 2026-01-07 | CAD 25.00 | CAD 25.00 | CAD 24.93 | CAD 24.95 | 2,800 |
| 2026-01-06 | CAD 25.00 | CAD 25.05 | CAD 24.96 | CAD 25.00 | 9,000 |
| 2026-01-05 | CAD 24.95 | CAD 25.00 | CAD 24.93 | CAD 24.99 | 7,870 |
| 2026-01-02 | CAD 24.80 | CAD 24.85 | CAD 24.75 | CAD 24.85 | 3,700 |
| 2025-12-31 | CAD 24.80 | CAD 24.80 | CAD 24.80 | CAD 24.80 | 1,301 |
| 2025-12-30 | CAD 24.56 | CAD 24.56 | CAD 24.56 | CAD 24.56 | 0 |
| 2025-12-29 | CAD 24.56 | CAD 24.56 | CAD 24.56 | CAD 24.56 | 600 |
| 2025-12-24 | CAD 24.53 | CAD 24.53 | CAD 24.53 | CAD 24.53 | 300 |
| 2025-12-23 | CAD 24.60 | CAD 24.60 | CAD 24.60 | CAD 24.60 | 900 |
| 2025-12-22 | CAD 24.60 | CAD 24.60 | CAD 24.60 | CAD 24.60 | 1,000 |
| 2025-12-19 | CAD 24.60 | CAD 24.60 | CAD 24.60 | CAD 24.60 | 200 |
| 2025-12-18 | CAD 24.58 | CAD 24.60 | CAD 24.58 | CAD 24.60 | 840 |
| 2025-12-17 | CAD 24.60 | CAD 24.60 | CAD 24.60 | CAD 24.60 | 0 |
| 2025-12-16 | CAD 24.45 | CAD 24.60 | CAD 24.40 | CAD 24.60 | 51,400 |
| 2025-12-15 | CAD 24.50 | CAD 24.50 | CAD 24.45 | CAD 24.45 | 5,100 |
| 2025-12-12 | CAD 24.60 | CAD 24.60 | CAD 24.60 | CAD 24.60 | 500 |
| 2025-12-11 | CAD 24.54 | CAD 24.60 | CAD 24.47 | CAD 24.60 | 1,600 |
| 2025-12-10 | CAD 24.65 | CAD 24.65 | CAD 24.54 | CAD 24.54 | 1,830 |
| 2025-12-09 | CAD 24.51 | CAD 24.51 | CAD 24.51 | CAD 24.51 | 100 |
| 2025-12-08 | CAD 24.55 | CAD 24.67 | CAD 24.55 | CAD 24.67 | 7,500 |
| 2025-12-05 | CAD 24.59 | CAD 24.64 | CAD 24.59 | CAD 24.64 | 300 |
| 2025-12-04 | CAD 24.75 | CAD 24.75 | CAD 24.72 | CAD 24.72 | 2,800 |
| 2025-12-03 | CAD 24.92 | CAD 24.95 | CAD 24.71 | CAD 24.71 | 13,200 |
| 2025-12-02 | CAD 24.39 | CAD 24.90 | CAD 24.39 | CAD 24.49 | 12,611 |
| 2025-12-01 | CAD 24.49 | CAD 24.54 | CAD 24.45 | CAD 24.45 | 2,679 |
| 2025-11-28 | CAD 24.40 | CAD 24.53 | CAD 24.38 | CAD 24.53 | 5,697 |
| 2025-11-27 | CAD 24.24 | CAD 24.24 | CAD 24.24 | CAD 24.24 | 0 |
| 2025-11-26 | CAD 24.24 | CAD 24.24 | CAD 24.24 | CAD 24.24 | 0 |
| 2025-11-25 | CAD 24.24 | CAD 24.24 | CAD 24.24 | CAD 24.24 | 600 |
| 2025-11-24 | CAD 24.00 | CAD 24.24 | CAD 24.00 | CAD 24.24 | 3,084 |
| 2025-11-21 | CAD 24.10 | CAD 24.10 | CAD 24.00 | CAD 24.00 | 5,514 |
| 2025-11-20 | CAD 24.24 | CAD 24.24 | CAD 24.14 | CAD 24.14 | 2,800 |
| 2025-11-19 | CAD 24.37 | CAD 24.37 | CAD 24.33 | CAD 24.33 | 7,000 |
| 2025-11-18 | CAD 24.38 | CAD 24.42 | CAD 24.38 | CAD 24.40 | 2,300 |
| 2025-11-17 | CAD 24.42 | CAD 24.42 | CAD 24.42 | CAD 24.42 | 0 |
| 2025-11-14 | CAD 24.42 | CAD 24.42 | CAD 24.42 | CAD 24.42 | 200 |
| 2025-11-13 | CAD 24.44 | CAD 24.44 | CAD 24.44 | CAD 24.44 | 0 |
| 2025-11-12 | CAD 24.50 | CAD 24.63 | CAD 24.44 | CAD 24.44 | 800 |
| 2025-11-11 | CAD 24.77 | CAD 24.77 | CAD 24.77 | CAD 24.77 | 0 |
| 2025-11-10 | CAD 24.77 | CAD 24.77 | CAD 24.77 | CAD 24.77 | 900 |
| 2025-11-07 | CAD 24.62 | CAD 24.62 | CAD 24.51 | CAD 24.51 | 1,000 |
| 2025-11-06 | CAD 24.60 | CAD 24.60 | CAD 24.60 | CAD 24.60 | 1,100 |
| 2025-11-05 | CAD 24.58 | CAD 24.60 | CAD 24.58 | CAD 24.60 | 3,000 |
| 2025-11-04 | CAD 24.74 | CAD 24.74 | CAD 24.74 | CAD 24.74 | 0 |
| 2025-11-03 | CAD 24.76 | CAD 24.76 | CAD 24.74 | CAD 24.74 | 1,100 |
| 2025-10-31 | CAD 24.95 | CAD 24.95 | CAD 24.78 | CAD 24.89 | 6,344 |
| 2025-10-30 | CAD 24.83 | CAD 24.89 | CAD 24.79 | CAD 24.85 | 6,179 |
| 2025-10-29 | CAD 24.75 | CAD 24.77 | CAD 24.75 | CAD 24.76 | 1,600 |
| 2025-10-28 | CAD 24.77 | CAD 24.78 | CAD 24.75 | CAD 24.76 | 4,600 |
| 2025-10-27 | CAD 24.78 | CAD 24.78 | CAD 24.78 | CAD 24.78 | 400 |
| 2025-10-24 | CAD 24.70 | CAD 24.70 | CAD 24.70 | CAD 24.70 | 600 |
| 2025-10-23 | CAD 24.65 | CAD 24.65 | CAD 24.65 | CAD 24.65 | 1,204 |
| 2025-10-22 | CAD 24.64 | CAD 24.65 | CAD 24.64 | CAD 24.65 | 600 |
| 2025-10-21 | CAD 24.70 | CAD 24.70 | CAD 24.70 | CAD 24.70 | 400 |
| 2025-10-20 | CAD 24.60 | CAD 24.73 | CAD 24.60 | CAD 24.73 | 3,668 |
| 2025-10-17 | CAD 24.70 | CAD 24.70 | CAD 24.60 | CAD 24.62 | 5,333 |
| 2025-10-16 | CAD 24.58 | CAD 24.58 | CAD 24.58 | CAD 24.58 | 641 |
| 2025-10-15 | CAD 24.60 | CAD 24.60 | CAD 24.60 | CAD 24.60 | 300 |
| 2025-10-14 | CAD 24.57 | CAD 24.57 | CAD 24.52 | CAD 24.52 | 700 |
| 2025-10-10 | CAD 24.59 | CAD 24.67 | CAD 24.55 | CAD 24.67 | 3,100 |
| 2025-10-09 | CAD 24.53 | CAD 24.55 | CAD 24.53 | CAD 24.55 | 3,120 |