Pembina Pipeline Corporation (PPL-PE) Price History
Daily open, high, low, close and volume for Pembina Pipeline Corporation (PPL-PE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CAD 26.28 | CAD 26.58 | CAD 26.28 | CAD 26.57 | 1,541 |
| 2026-10-08 | CAD 26.30 | CAD 26.47 | CAD 26.12 | CAD 26.47 | 1,530 |
| 2026-10-07 | CAD 26.18 | CAD 26.37 | CAD 26.18 | CAD 26.37 | 2,800 |
| 2026-10-06 | CAD 26.05 | CAD 26.05 | CAD 25.89 | CAD 25.90 | 8,981 |
| 2026-10-05 | CAD 26.08 | CAD 26.15 | CAD 26.00 | CAD 26.15 | 4,632 |
| 2026-10-02 | CAD 25.95 | CAD 25.96 | CAD 25.95 | CAD 25.96 | 506 |
| 2026-10-01 | CAD 25.93 | CAD 25.95 | CAD 25.93 | CAD 25.95 | 363 |
| 2026-09-30 | CAD 25.88 | CAD 25.95 | CAD 25.75 | CAD 25.95 | 5,943 |
| 2026-09-29 | CAD 26.10 | CAD 26.10 | CAD 25.99 | CAD 25.99 | 1,260 |
| 2026-09-28 | CAD 26.17 | CAD 26.17 | CAD 26.17 | CAD 26.17 | 0 |
| 2026-09-25 | CAD 26.30 | CAD 26.30 | CAD 26.17 | CAD 26.17 | 380 |
| 2026-09-24 | CAD 26.29 | CAD 26.29 | CAD 26.28 | CAD 26.28 | 401 |
| 2026-09-23 | CAD 26.41 | CAD 26.41 | CAD 26.30 | CAD 26.30 | 1,150 |
| 2026-09-22 | CAD 26.39 | CAD 26.42 | CAD 26.25 | CAD 26.41 | 2,802 |
| 2026-09-21 | CAD 26.35 | CAD 26.40 | CAD 26.35 | CAD 26.37 | 4,346 |
| 2026-09-18 | CAD 26.40 | CAD 26.40 | CAD 26.40 | CAD 26.40 | 0 |
| 2026-09-17 | CAD 26.40 | CAD 26.40 | CAD 26.40 | CAD 26.40 | 0 |
| 2026-09-16 | CAD 26.40 | CAD 26.40 | CAD 26.40 | CAD 26.40 | 15,400 |
| 2026-09-15 | CAD 26.41 | CAD 26.42 | CAD 26.40 | CAD 26.40 | 1,800 |
| 2026-09-14 | CAD 26.41 | CAD 26.41 | CAD 26.40 | CAD 26.41 | 1,000 |
| 2026-09-11 | CAD 26.55 | CAD 26.55 | CAD 26.55 | CAD 26.55 | 380 |
| 2026-09-10 | CAD 26.55 | CAD 26.58 | CAD 26.51 | CAD 26.51 | 6,600 |
| 2026-09-09 | CAD 26.50 | CAD 26.54 | CAD 26.50 | CAD 26.53 | 2,800 |
| 2026-09-08 | CAD 26.55 | CAD 26.55 | CAD 26.55 | CAD 26.55 | 0 |
| 2026-09-04 | CAD 26.54 | CAD 26.55 | CAD 26.54 | CAD 26.55 | 400 |
| 2026-09-03 | CAD 26.47 | CAD 26.55 | CAD 26.46 | CAD 26.55 | 2,059 |
| 2026-09-02 | CAD 26.50 | CAD 26.55 | CAD 26.46 | CAD 26.55 | 2,400 |
| 2026-09-01 | CAD 26.55 | CAD 26.57 | CAD 26.55 | CAD 26.57 | 3,300 |
| 2026-08-31 | CAD 26.45 | CAD 26.66 | CAD 26.42 | CAD 26.66 | 3,142 |
| 2026-08-28 | CAD 26.45 | CAD 26.45 | CAD 26.44 | CAD 26.44 | 1,100 |
| 2026-08-27 | CAD 26.29 | CAD 26.45 | CAD 26.29 | CAD 26.45 | 400 |
| 2026-08-26 | CAD 26.39 | CAD 26.39 | CAD 26.34 | CAD 26.35 | 601 |
| 2026-08-25 | CAD 26.31 | CAD 26.31 | CAD 26.30 | CAD 26.30 | 1,100 |
| 2026-08-24 | CAD 26.28 | CAD 26.28 | CAD 26.28 | CAD 26.28 | 530 |
| 2026-08-21 | CAD 26.39 | CAD 26.40 | CAD 26.39 | CAD 26.40 | 775 |
| 2026-08-20 | CAD 26.40 | CAD 26.40 | CAD 26.30 | CAD 26.40 | 1,904 |
| 2026-08-19 | CAD 26.35 | CAD 26.40 | CAD 26.30 | CAD 26.36 | 2,000 |
| 2026-08-18 | CAD 26.36 | CAD 26.36 | CAD 26.31 | CAD 26.32 | 1,000 |
| 2026-08-17 | CAD 26.31 | CAD 26.40 | CAD 26.31 | CAD 26.36 | 2,318 |
| 2026-08-14 | CAD 26.40 | CAD 26.44 | CAD 26.35 | CAD 26.44 | 1,680 |
| 2026-08-13 | CAD 26.35 | CAD 26.45 | CAD 26.28 | CAD 26.45 | 1,300 |
| 2026-08-12 | CAD 26.28 | CAD 26.35 | CAD 26.27 | CAD 26.30 | 3,200 |
| 2026-08-11 | CAD 26.28 | CAD 26.40 | CAD 26.28 | CAD 26.29 | 23,300 |
| 2026-08-10 | CAD 26.27 | CAD 26.30 | CAD 26.27 | CAD 26.29 | 2,000 |
| 2026-08-07 | CAD 26.32 | CAD 26.32 | CAD 26.30 | CAD 26.30 | 5,342 |
| 2026-08-06 | CAD 26.45 | CAD 26.45 | CAD 26.45 | CAD 26.45 | 1,700 |
| 2026-08-05 | CAD 26.46 | CAD 26.54 | CAD 26.27 | CAD 26.46 | 5,602 |
| 2026-08-04 | CAD 26.75 | CAD 26.75 | CAD 26.53 | CAD 26.53 | 4,828 |
| 2026-07-31 | CAD 26.89 | CAD 26.90 | CAD 26.88 | CAD 26.90 | 1,865 |
| 2026-07-30 | CAD 26.91 | CAD 26.91 | CAD 26.75 | CAD 26.80 | 7,000 |
| 2026-07-29 | CAD 26.68 | CAD 26.75 | CAD 26.68 | CAD 26.75 | 3,500 |
| 2026-07-28 | CAD 26.68 | CAD 26.68 | CAD 26.68 | CAD 26.68 | 301 |
| 2026-07-27 | CAD 26.64 | CAD 26.65 | CAD 26.64 | CAD 26.65 | 2,200 |
| 2026-07-24 | CAD 26.64 | CAD 26.64 | CAD 26.64 | CAD 26.64 | 605 |
| 2026-07-23 | CAD 26.65 | CAD 26.65 | CAD 26.61 | CAD 26.65 | 800 |
| 2026-07-22 | CAD 26.50 | CAD 26.60 | CAD 26.50 | CAD 26.60 | 2,000 |
| 2026-07-21 | CAD 26.40 | CAD 26.55 | CAD 26.40 | CAD 26.49 | 3,900 |
| 2026-07-20 | CAD 26.65 | CAD 26.65 | CAD 26.50 | CAD 26.50 | 3,500 |
| 2026-07-17 | CAD 26.44 | CAD 26.68 | CAD 26.42 | CAD 26.68 | 7,471 |
| 2026-07-16 | CAD 26.38 | CAD 26.38 | CAD 26.21 | CAD 26.22 | 4,330 |
| 2026-07-15 | CAD 26.25 | CAD 26.29 | CAD 26.25 | CAD 26.29 | 2,400 |
| 2026-07-14 | CAD 26.25 | CAD 26.30 | CAD 26.25 | CAD 26.25 | 1,634 |
| 2026-07-13 | CAD 26.31 | CAD 26.39 | CAD 26.25 | CAD 26.25 | 51,300 |
| 2026-07-10 | CAD 26.25 | CAD 26.30 | CAD 26.20 | CAD 26.20 | 900 |
| 2026-07-09 | CAD 26.18 | CAD 26.29 | CAD 26.18 | CAD 26.27 | 1,300 |
| 2026-07-08 | CAD 26.25 | CAD 26.28 | CAD 26.17 | CAD 26.17 | 2,450 |
| 2026-07-07 | CAD 26.32 | CAD 26.44 | CAD 26.25 | CAD 26.25 | 1,653 |
| 2026-07-06 | CAD 26.39 | CAD 26.39 | CAD 26.30 | CAD 26.30 | 901 |
| 2026-07-03 | CAD 26.27 | CAD 26.35 | CAD 26.27 | CAD 26.28 | 2,900 |
| 2026-07-02 | CAD 26.19 | CAD 26.25 | CAD 26.19 | CAD 26.25 | 800 |
| 2026-06-30 | CAD 26.20 | CAD 26.20 | CAD 26.13 | CAD 26.13 | 1,025 |
| 2026-06-29 | CAD 26.05 | CAD 26.20 | CAD 26.05 | CAD 26.20 | 10,400 |
| 2026-06-26 | CAD 26.05 | CAD 26.05 | CAD 26.05 | CAD 26.05 | 1,111 |
| 2026-06-25 | CAD 26.10 | CAD 26.10 | CAD 26.10 | CAD 26.10 | 1,301 |
| 2026-06-24 | CAD 26.11 | CAD 26.11 | CAD 26.11 | CAD 26.11 | 3,050 |
| 2026-06-23 | CAD 26.23 | CAD 26.23 | CAD 26.23 | CAD 26.23 | 0 |
| 2026-06-22 | CAD 26.24 | CAD 26.24 | CAD 26.23 | CAD 26.23 | 300 |
| 2026-06-19 | CAD 26.06 | CAD 26.24 | CAD 26.06 | CAD 26.23 | 3,800 |
| 2026-06-18 | CAD 26.12 | CAD 26.12 | CAD 26.12 | CAD 26.12 | 156 |
| 2026-06-17 | CAD 26.08 | CAD 26.10 | CAD 26.08 | CAD 26.10 | 35,500 |
| 2026-06-16 | CAD 26.13 | CAD 26.14 | CAD 26.13 | CAD 26.14 | 200 |
| 2026-06-15 | CAD 26.19 | CAD 26.19 | CAD 26.02 | CAD 26.02 | 3,286 |
| 2026-06-12 | CAD 26.04 | CAD 26.04 | CAD 26.04 | CAD 26.04 | 0 |
| 2026-06-11 | CAD 25.95 | CAD 26.04 | CAD 25.95 | CAD 26.04 | 2,250 |
| 2026-06-10 | CAD 26.00 | CAD 26.05 | CAD 26.00 | CAD 26.03 | 1,500 |
| 2026-06-09 | CAD 26.02 | CAD 26.02 | CAD 26.02 | CAD 26.02 | 900 |
| 2026-06-08 | CAD 26.15 | CAD 26.15 | CAD 26.00 | CAD 26.00 | 309 |
| 2026-06-05 | CAD 26.00 | CAD 26.20 | CAD 26.00 | CAD 26.14 | 3,600 |
| 2026-06-04 | CAD 26.10 | CAD 26.15 | CAD 26.10 | CAD 26.15 | 2,210 |
| 2026-06-03 | CAD 26.00 | CAD 26.25 | CAD 26.00 | CAD 26.25 | 1,600 |
| 2026-06-02 | CAD 26.25 | CAD 26.25 | CAD 26.25 | CAD 26.25 | 0 |
| 2026-06-01 | CAD 26.02 | CAD 26.25 | CAD 26.02 | CAD 26.25 | 1,800 |
| 2026-05-29 | CAD 26.09 | CAD 26.26 | CAD 26.09 | CAD 26.26 | 4,828 |
| 2026-05-28 | CAD 26.10 | CAD 26.10 | CAD 26.10 | CAD 26.10 | 150 |
| 2026-05-27 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 1,500 |
| 2026-05-26 | CAD 26.00 | CAD 26.01 | CAD 25.99 | CAD 25.99 | 2,200 |
| 2026-05-25 | CAD 26.01 | CAD 26.14 | CAD 26.01 | CAD 26.03 | 1,300 |
| 2026-05-22 | CAD 26.03 | CAD 26.15 | CAD 26.00 | CAD 26.00 | 1,600 |
| 2026-05-21 | CAD 26.22 | CAD 26.28 | CAD 26.15 | CAD 26.15 | 7,500 |
| 2026-05-20 | CAD 26.00 | CAD 26.07 | CAD 26.00 | CAD 26.02 | 850 |
| 2026-05-19 | CAD 26.10 | CAD 26.10 | CAD 26.02 | CAD 26.02 | 2,000 |
| 2026-05-15 | CAD 26.25 | CAD 26.25 | CAD 26.24 | CAD 26.24 | 600 |
| 2026-05-14 | CAD 26.42 | CAD 26.42 | CAD 26.25 | CAD 26.25 | 1,587 |
| 2026-05-13 | CAD 26.24 | CAD 26.47 | CAD 26.24 | CAD 26.47 | 800 |
| 2026-05-12 | CAD 26.26 | CAD 26.30 | CAD 26.24 | CAD 26.25 | 4,900 |
| 2026-05-11 | CAD 26.32 | CAD 26.43 | CAD 26.30 | CAD 26.30 | 4,050 |
| 2026-05-08 | CAD 26.27 | CAD 26.30 | CAD 26.25 | CAD 26.30 | 2,500 |
| 2026-05-07 | CAD 26.32 | CAD 26.32 | CAD 26.32 | CAD 26.32 | 1,050 |
| 2026-05-06 | CAD 26.32 | CAD 26.32 | CAD 26.22 | CAD 26.24 | 3,500 |
| 2026-05-05 | CAD 26.30 | CAD 26.33 | CAD 26.30 | CAD 26.33 | 2,100 |
| 2026-05-04 | CAD 26.33 | CAD 26.33 | CAD 26.33 | CAD 26.33 | 905 |
| 2026-05-01 | CAD 26.39 | CAD 26.53 | CAD 26.33 | CAD 26.53 | 4,020 |
| 2026-04-30 | CAD 26.55 | CAD 26.55 | CAD 26.43 | CAD 26.45 | 3,100 |
| 2026-04-29 | CAD 26.50 | CAD 26.59 | CAD 26.50 | CAD 26.58 | 3,400 |
| 2026-04-28 | CAD 26.40 | CAD 26.66 | CAD 26.40 | CAD 26.66 | 4,785 |
| 2026-04-27 | CAD 26.65 | CAD 26.65 | CAD 26.50 | CAD 26.50 | 1,550 |
| 2026-04-24 | CAD 26.45 | CAD 26.49 | CAD 26.45 | CAD 26.45 | 3,100 |
| 2026-04-23 | CAD 26.50 | CAD 26.57 | CAD 26.40 | CAD 26.49 | 4,530 |
| 2026-04-22 | CAD 26.49 | CAD 26.50 | CAD 26.48 | CAD 26.50 | 700 |
| 2026-04-21 | CAD 26.27 | CAD 26.39 | CAD 26.27 | CAD 26.39 | 2,400 |
| 2026-04-20 | CAD 26.30 | CAD 26.38 | CAD 26.30 | CAD 26.38 | 3,300 |
| 2026-04-17 | CAD 26.30 | CAD 26.40 | CAD 26.22 | CAD 26.40 | 11,553 |
| 2026-04-16 | CAD 26.20 | CAD 26.35 | CAD 26.20 | CAD 26.30 | 2,500 |
| 2026-04-15 | CAD 26.10 | CAD 26.16 | CAD 26.10 | CAD 26.15 | 20,382 |
| 2026-04-14 | CAD 25.95 | CAD 26.00 | CAD 25.95 | CAD 26.00 | 5,300 |
| 2026-04-13 | CAD 25.95 | CAD 25.97 | CAD 25.93 | CAD 25.97 | 7,700 |
| 2026-04-10 | CAD 25.90 | CAD 25.93 | CAD 25.90 | CAD 25.92 | 800 |
| 2026-04-09 | CAD 25.91 | CAD 25.91 | CAD 25.89 | CAD 25.89 | 500 |
| 2026-04-08 | CAD 25.86 | CAD 25.86 | CAD 25.85 | CAD 25.85 | 300 |
| 2026-04-07 | CAD 25.74 | CAD 25.83 | CAD 25.74 | CAD 25.83 | 5,000 |
| 2026-04-06 | CAD 25.68 | CAD 25.78 | CAD 25.68 | CAD 25.78 | 900 |
| 2026-04-02 | CAD 25.83 | CAD 25.83 | CAD 25.83 | CAD 25.83 | 117 |
| 2026-04-01 | CAD 25.75 | CAD 25.75 | CAD 25.75 | CAD 25.75 | 400 |
| 2026-03-31 | CAD 25.70 | CAD 25.86 | CAD 25.70 | CAD 25.86 | 6,541 |
| 2026-03-30 | CAD 25.59 | CAD 25.70 | CAD 25.59 | CAD 25.69 | 3,800 |
| 2026-03-27 | CAD 25.65 | CAD 25.65 | CAD 25.65 | CAD 25.65 | 1,000 |
| 2026-03-26 | CAD 25.77 | CAD 25.77 | CAD 25.69 | CAD 25.69 | 689 |
| 2026-03-25 | CAD 25.80 | CAD 25.83 | CAD 25.78 | CAD 25.83 | 26,000 |
| 2026-03-24 | CAD 25.75 | CAD 25.75 | CAD 25.69 | CAD 25.71 | 4,427 |
| 2026-03-23 | CAD 25.77 | CAD 25.85 | CAD 25.76 | CAD 25.76 | 2,600 |
| 2026-03-20 | CAD 25.79 | CAD 25.85 | CAD 25.76 | CAD 25.77 | 2,300 |
| 2026-03-19 | CAD 25.80 | CAD 25.80 | CAD 25.80 | CAD 25.80 | 800 |
| 2026-03-18 | CAD 25.90 | CAD 25.90 | CAD 25.77 | CAD 25.87 | 7,853 |
| 2026-03-17 | CAD 25.79 | CAD 25.85 | CAD 25.78 | CAD 25.78 | 2,000 |
| 2026-03-16 | CAD 25.76 | CAD 25.79 | CAD 25.71 | CAD 25.79 | 8,601 |
| 2026-03-13 | CAD 25.70 | CAD 25.76 | CAD 25.66 | CAD 25.76 | 9,400 |
| 2026-03-12 | CAD 25.70 | CAD 25.75 | CAD 25.67 | CAD 25.75 | 10,565 |
| 2026-03-11 | CAD 25.73 | CAD 25.75 | CAD 25.70 | CAD 25.75 | 9,700 |
| 2026-03-10 | CAD 25.79 | CAD 25.80 | CAD 25.70 | CAD 25.75 | 2,190 |
| 2026-03-09 | CAD 25.61 | CAD 25.61 | CAD 25.61 | CAD 25.61 | 0 |
| 2026-03-06 | CAD 25.72 | CAD 25.82 | CAD 25.61 | CAD 25.61 | 2,800 |
| 2026-03-05 | CAD 25.80 | CAD 25.82 | CAD 25.72 | CAD 25.82 | 2,167 |
| 2026-03-04 | CAD 25.73 | CAD 25.77 | CAD 25.72 | CAD 25.75 | 3,058 |
| 2026-03-03 | CAD 25.75 | CAD 25.80 | CAD 25.71 | CAD 25.75 | 5,475 |
| 2026-03-02 | CAD 25.90 | CAD 25.90 | CAD 25.72 | CAD 25.72 | 13,786 |
| 2026-02-27 | CAD 25.85 | CAD 25.85 | CAD 25.78 | CAD 25.85 | 2,660 |
| 2026-02-26 | CAD 25.83 | CAD 25.90 | CAD 25.74 | CAD 25.74 | 845 |
| 2026-02-25 | CAD 25.82 | CAD 25.82 | CAD 25.80 | CAD 25.80 | 1,100 |
| 2026-02-24 | CAD 25.90 | CAD 25.90 | CAD 25.75 | CAD 25.85 | 2,700 |
| 2026-02-23 | CAD 25.84 | CAD 25.90 | CAD 25.83 | CAD 25.90 | 1,000 |
| 2026-02-20 | CAD 25.89 | CAD 25.89 | CAD 25.81 | CAD 25.81 | 1,400 |
| 2026-02-19 | CAD 25.85 | CAD 25.87 | CAD 25.83 | CAD 25.83 | 4,959 |
| 2026-02-18 | CAD 25.75 | CAD 25.85 | CAD 25.75 | CAD 25.85 | 2,245 |
| 2026-02-17 | CAD 25.81 | CAD 25.81 | CAD 25.75 | CAD 25.75 | 2,650 |
| 2026-02-13 | CAD 25.80 | CAD 25.80 | CAD 25.75 | CAD 25.80 | 9,700 |
| 2026-02-12 | CAD 25.75 | CAD 25.80 | CAD 25.70 | CAD 25.80 | 2,600 |
| 2026-02-11 | CAD 25.76 | CAD 25.76 | CAD 25.76 | CAD 25.76 | 535 |
| 2026-02-10 | CAD 25.75 | CAD 25.85 | CAD 25.75 | CAD 25.75 | 2,500 |
| 2026-02-09 | CAD 25.87 | CAD 25.87 | CAD 25.60 | CAD 25.60 | 4,300 |
| 2026-02-06 | CAD 25.68 | CAD 25.68 | CAD 25.56 | CAD 25.56 | 2,215 |
| 2026-02-05 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 0 |
| 2026-02-04 | CAD 25.53 | CAD 25.70 | CAD 25.50 | CAD 25.55 | 91,450 |
| 2026-02-03 | CAD 25.51 | CAD 25.51 | CAD 25.51 | CAD 25.51 | 0 |
| 2026-02-02 | CAD 25.84 | CAD 25.84 | CAD 25.51 | CAD 25.51 | 25,100 |
| 2026-01-30 | CAD 25.84 | CAD 26.05 | CAD 25.83 | CAD 26.05 | 4,397 |
| 2026-01-29 | CAD 25.77 | CAD 25.87 | CAD 25.72 | CAD 25.80 | 3,200 |
| 2026-01-28 | CAD 25.80 | CAD 25.80 | CAD 25.80 | CAD 25.80 | 600 |
| 2026-01-27 | CAD 25.80 | CAD 25.87 | CAD 25.75 | CAD 25.75 | 2,553 |
| 2026-01-26 | CAD 25.70 | CAD 25.86 | CAD 25.70 | CAD 25.80 | 3,687 |
| 2026-01-23 | CAD 25.75 | CAD 25.76 | CAD 25.75 | CAD 25.76 | 4,100 |
| 2026-01-22 | CAD 25.85 | CAD 25.85 | CAD 25.72 | CAD 25.72 | 1,505 |
| 2026-01-21 | CAD 25.80 | CAD 25.89 | CAD 25.79 | CAD 25.89 | 1,184 |
| 2026-01-20 | CAD 25.76 | CAD 25.76 | CAD 25.75 | CAD 25.76 | 2,684 |
| 2026-01-19 | CAD 25.76 | CAD 25.80 | CAD 25.76 | CAD 25.76 | 700 |
| 2026-01-16 | CAD 25.75 | CAD 25.76 | CAD 25.75 | CAD 25.76 | 4,442 |
| 2026-01-15 | CAD 25.82 | CAD 25.82 | CAD 25.82 | CAD 25.82 | 400 |
| 2026-01-14 | CAD 25.85 | CAD 25.85 | CAD 25.80 | CAD 25.80 | 4,000 |
| 2026-01-13 | CAD 25.87 | CAD 25.87 | CAD 25.84 | CAD 25.84 | 4,175 |
| 2026-01-12 | CAD 25.93 | CAD 25.95 | CAD 25.90 | CAD 25.90 | 1,800 |
| 2026-01-09 | CAD 25.73 | CAD 25.73 | CAD 25.73 | CAD 25.73 | 0 |
| 2026-01-08 | CAD 25.86 | CAD 25.86 | CAD 25.73 | CAD 25.73 | 4,500 |
| 2026-01-07 | CAD 25.77 | CAD 25.79 | CAD 25.65 | CAD 25.79 | 5,873 |
| 2026-01-06 | CAD 25.77 | CAD 25.85 | CAD 25.72 | CAD 25.72 | 2,500 |
| 2026-01-05 | CAD 25.65 | CAD 25.82 | CAD 25.65 | CAD 25.82 | 6,900 |
| 2026-01-02 | CAD 25.70 | CAD 25.70 | CAD 25.62 | CAD 25.62 | 400 |
| 2025-12-31 | CAD 25.62 | CAD 25.63 | CAD 25.62 | CAD 25.63 | 3,103 |
| 2025-12-30 | CAD 25.65 | CAD 25.65 | CAD 25.61 | CAD 25.61 | 1,900 |
| 2025-12-29 | CAD 25.66 | CAD 25.75 | CAD 25.65 | CAD 25.65 | 6,328 |
| 2025-12-24 | CAD 25.62 | CAD 25.62 | CAD 25.60 | CAD 25.60 | 1,200 |
| 2025-12-23 | CAD 25.62 | CAD 25.67 | CAD 25.62 | CAD 25.62 | 4,000 |
| 2025-12-22 | CAD 25.66 | CAD 25.67 | CAD 25.60 | CAD 25.60 | 9,152 |
| 2025-12-19 | CAD 25.63 | CAD 25.67 | CAD 25.63 | CAD 25.67 | 3,500 |
| 2025-12-18 | CAD 25.65 | CAD 25.67 | CAD 25.63 | CAD 25.64 | 8,930 |
| 2025-12-17 | CAD 25.51 | CAD 25.65 | CAD 25.51 | CAD 25.65 | 5,500 |
| 2025-12-16 | CAD 25.54 | CAD 25.54 | CAD 25.41 | CAD 25.41 | 4,300 |
| 2025-12-15 | CAD 25.61 | CAD 25.61 | CAD 25.53 | CAD 25.54 | 3,761 |
| 2025-12-12 | CAD 25.57 | CAD 25.58 | CAD 25.57 | CAD 25.58 | 3,300 |
| 2025-12-11 | CAD 25.60 | CAD 25.60 | CAD 25.60 | CAD 25.60 | 100 |
| 2025-12-10 | CAD 25.66 | CAD 25.67 | CAD 25.59 | CAD 25.59 | 3,295 |
| 2025-12-09 | CAD 25.67 | CAD 25.67 | CAD 25.54 | CAD 25.54 | 3,100 |
| 2025-12-08 | CAD 25.67 | CAD 25.74 | CAD 25.67 | CAD 25.74 | 700 |
| 2025-12-05 | CAD 25.75 | CAD 25.86 | CAD 25.70 | CAD 25.86 | 3,100 |
| 2025-12-04 | CAD 25.84 | CAD 25.84 | CAD 25.75 | CAD 25.80 | 3,100 |
| 2025-12-03 | CAD 25.74 | CAD 25.87 | CAD 25.74 | CAD 25.80 | 3,900 |
| 2025-12-02 | CAD 25.67 | CAD 25.75 | CAD 25.65 | CAD 25.75 | 6,300 |
| 2025-12-01 | CAD 25.68 | CAD 25.75 | CAD 25.64 | CAD 25.67 | 6,977 |
| 2025-11-28 | CAD 25.60 | CAD 25.70 | CAD 25.46 | CAD 25.70 | 4,906 |
| 2025-11-27 | CAD 25.58 | CAD 25.58 | CAD 25.58 | CAD 25.58 | 300 |
| 2025-11-26 | CAD 25.60 | CAD 25.60 | CAD 25.59 | CAD 25.60 | 1,700 |
| 2025-11-25 | CAD 25.60 | CAD 25.60 | CAD 25.45 | CAD 25.54 | 8,000 |
| 2025-11-24 | CAD 25.31 | CAD 25.50 | CAD 25.31 | CAD 25.50 | 2,526 |
| 2025-11-21 | CAD 25.35 | CAD 25.35 | CAD 25.29 | CAD 25.30 | 5,496 |
| 2025-11-20 | CAD 25.40 | CAD 25.40 | CAD 25.33 | CAD 25.33 | 6,400 |
| 2025-11-19 | CAD 25.41 | CAD 25.49 | CAD 25.40 | CAD 25.49 | 3,900 |
| 2025-11-18 | CAD 25.51 | CAD 25.60 | CAD 25.44 | CAD 25.44 | 3,148 |
| 2025-11-17 | CAD 25.51 | CAD 25.51 | CAD 25.51 | CAD 25.51 | 4,100 |
| 2025-11-14 | CAD 25.40 | CAD 25.51 | CAD 25.40 | CAD 25.51 | 4,148 |
| 2025-11-13 | CAD 25.50 | CAD 25.78 | CAD 25.40 | CAD 25.78 | 2,147 |
| 2025-11-12 | CAD 25.60 | CAD 25.60 | CAD 25.52 | CAD 25.52 | 1,300 |
| 2025-11-11 | CAD 25.70 | CAD 25.70 | CAD 25.70 | CAD 25.70 | 500 |
| 2025-11-10 | CAD 25.66 | CAD 25.66 | CAD 25.50 | CAD 25.60 | 6,950 |
| 2025-11-07 | CAD 25.33 | CAD 25.51 | CAD 25.33 | CAD 25.51 | 1,500 |
| 2025-11-06 | CAD 25.33 | CAD 25.33 | CAD 25.33 | CAD 25.33 | 500 |
| 2025-11-05 | CAD 25.48 | CAD 25.48 | CAD 25.47 | CAD 25.47 | 2,850 |
| 2025-11-04 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 0 |
| 2025-11-03 | CAD 25.50 | CAD 25.55 | CAD 25.48 | CAD 25.55 | 4,800 |
| 2025-10-31 | CAD 25.81 | CAD 25.94 | CAD 25.81 | CAD 25.94 | 6,074 |
| 2025-10-30 | CAD 25.80 | CAD 25.81 | CAD 25.71 | CAD 25.71 | 3,839 |
| 2025-10-29 | CAD 25.66 | CAD 25.81 | CAD 25.66 | CAD 25.81 | 3,400 |
| 2025-10-28 | CAD 25.63 | CAD 25.80 | CAD 25.60 | CAD 25.72 | 8,186 |
| 2025-10-27 | CAD 25.60 | CAD 25.65 | CAD 25.60 | CAD 25.65 | 2,325 |
| 2025-10-24 | CAD 25.51 | CAD 25.57 | CAD 25.51 | CAD 25.57 | 1,500 |
| 2025-10-23 | CAD 25.60 | CAD 25.60 | CAD 25.50 | CAD 25.50 | 350 |
| 2025-10-22 | CAD 25.44 | CAD 25.50 | CAD 25.41 | CAD 25.41 | 15,800 |
| 2025-10-21 | CAD 25.40 | CAD 25.45 | CAD 25.40 | CAD 25.45 | 501 |
| 2025-10-20 | CAD 25.46 | CAD 25.46 | CAD 25.38 | CAD 25.40 | 6,800 |
| 2025-10-17 | CAD 25.40 | CAD 25.41 | CAD 25.40 | CAD 25.41 | 19,486 |
| 2025-10-16 | CAD 25.50 | CAD 25.54 | CAD 25.45 | CAD 25.45 | 1,758 |
| 2025-10-15 | CAD 25.45 | CAD 25.47 | CAD 25.45 | CAD 25.47 | 4,450 |
| 2025-10-14 | CAD 25.50 | CAD 25.50 | CAD 25.37 | CAD 25.37 | 1,200 |
| 2025-10-10 | CAD 25.40 | CAD 25.50 | CAD 25.30 | CAD 25.30 | 3,305 |
| 2025-10-09 | CAD 25.56 | CAD 25.56 | CAD 25.33 | CAD 25.36 | 2,035 |