Pembina Pipeline Corporation (PPL-PG) Price History
Daily open, high, low, close and volume for Pembina Pipeline Corporation (PPL-PG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CAD 25.88 | CAD 25.88 | CAD 25.88 | CAD 25.88 | 0 |
| 2026-10-08 | CAD 25.98 | CAD 26.15 | CAD 25.88 | CAD 25.88 | 1,012 |
| 2026-10-07 | CAD 25.80 | CAD 25.96 | CAD 25.80 | CAD 25.93 | 6,635 |
| 2026-10-06 | CAD 25.70 | CAD 25.71 | CAD 25.70 | CAD 25.70 | 1,530 |
| 2026-10-05 | CAD 25.70 | CAD 25.70 | CAD 25.70 | CAD 25.70 | 200 |
| 2026-10-02 | CAD 25.65 | CAD 25.65 | CAD 25.65 | CAD 25.65 | 400 |
| 2026-10-01 | CAD 25.79 | CAD 25.79 | CAD 25.69 | CAD 25.70 | 2,425 |
| 2026-09-30 | CAD 25.56 | CAD 25.79 | CAD 25.56 | CAD 25.79 | 4,240 |
| 2026-09-29 | CAD 25.32 | CAD 25.56 | CAD 25.32 | CAD 25.56 | 900 |
| 2026-09-28 | CAD 26.00 | CAD 26.05 | CAD 25.82 | CAD 25.82 | 5,035 |
| 2026-09-25 | CAD 26.01 | CAD 26.01 | CAD 26.00 | CAD 26.00 | 300 |
| 2026-09-24 | CAD 26.14 | CAD 26.14 | CAD 26.00 | CAD 26.00 | 301 |
| 2026-09-23 | CAD 26.20 | CAD 26.20 | CAD 26.20 | CAD 26.20 | 0 |
| 2026-09-22 | CAD 26.20 | CAD 26.20 | CAD 26.20 | CAD 26.20 | 600 |
| 2026-09-21 | CAD 26.20 | CAD 26.20 | CAD 26.12 | CAD 26.12 | 1,012 |
| 2026-09-18 | CAD 26.19 | CAD 26.19 | CAD 26.19 | CAD 26.19 | 0 |
| 2026-09-17 | CAD 26.19 | CAD 26.19 | CAD 26.19 | CAD 26.19 | 0 |
| 2026-09-16 | CAD 26.20 | CAD 26.20 | CAD 26.17 | CAD 26.19 | 91,780 |
| 2026-09-15 | CAD 26.34 | CAD 26.35 | CAD 26.17 | CAD 26.17 | 5,600 |
| 2026-09-14 | CAD 26.32 | CAD 26.40 | CAD 26.30 | CAD 26.30 | 1,950 |
| 2026-09-11 | CAD 26.45 | CAD 26.45 | CAD 26.40 | CAD 26.40 | 1,300 |
| 2026-09-10 | CAD 26.50 | CAD 26.60 | CAD 26.50 | CAD 26.50 | 1,200 |
| 2026-09-09 | CAD 26.60 | CAD 26.60 | CAD 26.60 | CAD 26.60 | 1,000 |
| 2026-09-08 | CAD 26.66 | CAD 26.67 | CAD 26.65 | CAD 26.65 | 1,100 |
| 2026-09-04 | CAD 26.55 | CAD 26.67 | CAD 26.55 | CAD 26.67 | 900 |
| 2026-09-03 | CAD 26.57 | CAD 26.60 | CAD 26.57 | CAD 26.60 | 450 |
| 2026-09-02 | CAD 26.33 | CAD 26.77 | CAD 26.33 | CAD 26.69 | 10,400 |
| 2026-09-01 | CAD 26.54 | CAD 26.54 | CAD 26.49 | CAD 26.49 | 1,175 |
| 2026-08-31 | CAD 26.44 | CAD 26.67 | CAD 26.40 | CAD 26.67 | 3,243 |
| 2026-08-28 | CAD 26.36 | CAD 26.41 | CAD 26.36 | CAD 26.41 | 400 |
| 2026-08-27 | CAD 26.25 | CAD 26.25 | CAD 26.20 | CAD 26.25 | 3,400 |
| 2026-08-26 | CAD 26.40 | CAD 26.40 | CAD 26.24 | CAD 26.24 | 601 |
| 2026-08-25 | CAD 26.40 | CAD 26.43 | CAD 26.35 | CAD 26.35 | 1,140 |
| 2026-08-24 | CAD 26.35 | CAD 26.35 | CAD 26.35 | CAD 26.35 | 0 |
| 2026-08-21 | CAD 26.35 | CAD 26.35 | CAD 26.35 | CAD 26.35 | 1,515 |
| 2026-08-20 | CAD 26.30 | CAD 26.35 | CAD 26.30 | CAD 26.35 | 1,100 |
| 2026-08-19 | CAD 26.35 | CAD 26.35 | CAD 26.35 | CAD 26.35 | 1,200 |
| 2026-08-18 | CAD 26.42 | CAD 26.42 | CAD 26.40 | CAD 26.40 | 500 |
| 2026-08-17 | CAD 26.50 | CAD 26.50 | CAD 26.45 | CAD 26.47 | 1,000 |
| 2026-08-14 | CAD 26.46 | CAD 26.50 | CAD 26.45 | CAD 26.48 | 5,500 |
| 2026-08-13 | CAD 26.32 | CAD 26.49 | CAD 26.32 | CAD 26.49 | 3,600 |
| 2026-08-12 | CAD 26.25 | CAD 26.25 | CAD 26.25 | CAD 26.25 | 100 |
| 2026-08-11 | CAD 26.37 | CAD 26.38 | CAD 26.25 | CAD 26.25 | 15,320 |
| 2026-08-10 | CAD 26.28 | CAD 26.38 | CAD 26.27 | CAD 26.38 | 1,300 |
| 2026-08-07 | CAD 26.21 | CAD 26.21 | CAD 26.21 | CAD 26.21 | 0 |
| 2026-08-06 | CAD 26.21 | CAD 26.21 | CAD 26.21 | CAD 26.21 | 700 |
| 2026-08-05 | CAD 26.40 | CAD 26.40 | CAD 26.26 | CAD 26.40 | 3,345 |
| 2026-08-04 | CAD 26.40 | CAD 26.55 | CAD 26.40 | CAD 26.54 | 1,900 |
| 2026-07-31 | CAD 26.64 | CAD 26.65 | CAD 26.64 | CAD 26.65 | 1,400 |
| 2026-07-30 | CAD 26.64 | CAD 26.64 | CAD 26.64 | CAD 26.64 | 634 |
| 2026-07-29 | CAD 26.67 | CAD 26.67 | CAD 26.64 | CAD 26.64 | 1,195 |
| 2026-07-28 | CAD 26.64 | CAD 26.68 | CAD 26.42 | CAD 26.42 | 5,501 |
| 2026-07-27 | CAD 26.58 | CAD 26.69 | CAD 26.52 | CAD 26.58 | 4,500 |
| 2026-07-24 | CAD 26.40 | CAD 26.58 | CAD 26.40 | CAD 26.52 | 15,300 |
| 2026-07-23 | CAD 26.40 | CAD 26.40 | CAD 26.40 | CAD 26.40 | 5,100 |
| 2026-07-22 | CAD 26.41 | CAD 26.42 | CAD 26.35 | CAD 26.35 | 1,538 |
| 2026-07-21 | CAD 26.42 | CAD 26.42 | CAD 26.42 | CAD 26.42 | 100 |
| 2026-07-20 | CAD 26.16 | CAD 26.44 | CAD 26.16 | CAD 26.44 | 20,300 |
| 2026-07-17 | CAD 26.30 | CAD 26.70 | CAD 26.30 | CAD 26.70 | 6,653 |
| 2026-07-16 | CAD 26.16 | CAD 26.20 | CAD 26.16 | CAD 26.20 | 7,300 |
| 2026-07-15 | CAD 26.16 | CAD 26.25 | CAD 26.16 | CAD 26.25 | 600 |
| 2026-07-14 | CAD 26.20 | CAD 26.20 | CAD 26.20 | CAD 26.20 | 5,200 |
| 2026-07-13 | CAD 26.20 | CAD 26.20 | CAD 26.20 | CAD 26.20 | 0 |
| 2026-07-10 | CAD 26.20 | CAD 26.20 | CAD 26.20 | CAD 26.20 | 400 |
| 2026-07-09 | CAD 26.15 | CAD 26.23 | CAD 26.15 | CAD 26.23 | 400 |
| 2026-07-08 | CAD 26.23 | CAD 26.23 | CAD 26.13 | CAD 26.13 | 1,100 |
| 2026-07-07 | CAD 26.25 | CAD 26.25 | CAD 26.13 | CAD 26.13 | 1,959 |
| 2026-07-06 | CAD 26.33 | CAD 26.33 | CAD 26.25 | CAD 26.25 | 3,451 |
| 2026-07-03 | CAD 26.19 | CAD 26.19 | CAD 26.19 | CAD 26.19 | 0 |
| 2026-07-02 | CAD 26.19 | CAD 26.19 | CAD 26.19 | CAD 26.19 | 1,600 |
| 2026-06-30 | CAD 26.10 | CAD 26.20 | CAD 26.10 | CAD 26.19 | 6,612 |
| 2026-06-29 | CAD 25.99 | CAD 26.14 | CAD 25.99 | CAD 26.10 | 2,500 |
| 2026-06-26 | CAD 25.99 | CAD 25.99 | CAD 25.99 | CAD 25.99 | 120 |
| 2026-06-25 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 300 |
| 2026-06-24 | CAD 26.02 | CAD 26.02 | CAD 26.02 | CAD 26.02 | 2,500 |
| 2026-06-23 | CAD 26.10 | CAD 26.10 | CAD 26.10 | CAD 26.10 | 1,200 |
| 2026-06-22 | CAD 26.05 | CAD 26.18 | CAD 26.01 | CAD 26.18 | 4,300 |
| 2026-06-19 | CAD 25.94 | CAD 26.19 | CAD 25.94 | CAD 26.12 | 3,800 |
| 2026-06-18 | CAD 26.13 | CAD 26.13 | CAD 26.11 | CAD 26.11 | 400 |
| 2026-06-17 | CAD 26.10 | CAD 26.10 | CAD 26.10 | CAD 26.10 | 1,200 |
| 2026-06-16 | CAD 26.00 | CAD 26.02 | CAD 26.00 | CAD 26.02 | 640 |
| 2026-06-15 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 2,799 |
| 2026-06-12 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 0 |
| 2026-06-11 | CAD 25.99 | CAD 26.00 | CAD 25.99 | CAD 26.00 | 500 |
| 2026-06-10 | CAD 25.96 | CAD 25.96 | CAD 25.85 | CAD 25.96 | 1,625 |
| 2026-06-09 | CAD 25.86 | CAD 25.86 | CAD 25.86 | CAD 25.86 | 0 |
| 2026-06-08 | CAD 25.99 | CAD 25.99 | CAD 25.86 | CAD 25.86 | 660 |
| 2026-06-05 | CAD 26.00 | CAD 26.08 | CAD 26.00 | CAD 26.08 | 1,000 |
| 2026-06-04 | CAD 26.05 | CAD 26.05 | CAD 25.96 | CAD 25.96 | 3,500 |
| 2026-06-03 | CAD 26.05 | CAD 26.05 | CAD 26.05 | CAD 26.05 | 150 |
| 2026-06-02 | CAD 26.05 | CAD 26.10 | CAD 26.05 | CAD 26.10 | 500 |
| 2026-06-01 | CAD 26.15 | CAD 26.15 | CAD 26.15 | CAD 26.15 | 0 |
| 2026-05-29 | CAD 26.14 | CAD 26.15 | CAD 26.00 | CAD 26.15 | 833 |
| 2026-05-28 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 900 |
| 2026-05-27 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 1,000 |
| 2026-05-26 | CAD 25.93 | CAD 26.00 | CAD 25.92 | CAD 26.00 | 1,200 |
| 2026-05-25 | CAD 25.95 | CAD 26.10 | CAD 25.95 | CAD 26.10 | 3,225 |
| 2026-05-22 | CAD 25.95 | CAD 25.96 | CAD 25.95 | CAD 25.96 | 500 |
| 2026-05-21 | CAD 25.91 | CAD 25.92 | CAD 25.91 | CAD 25.92 | 740 |
| 2026-05-20 | CAD 26.08 | CAD 26.08 | CAD 26.00 | CAD 26.00 | 3,500 |
| 2026-05-19 | CAD 26.23 | CAD 26.23 | CAD 26.00 | CAD 26.00 | 2,053 |
| 2026-05-15 | CAD 26.10 | CAD 26.10 | CAD 26.00 | CAD 26.00 | 830 |
| 2026-05-14 | CAD 26.05 | CAD 26.10 | CAD 26.02 | CAD 26.02 | 5,400 |
| 2026-05-13 | CAD 26.00 | CAD 26.11 | CAD 26.00 | CAD 26.11 | 733 |
| 2026-05-12 | CAD 26.00 | CAD 26.05 | CAD 25.89 | CAD 25.89 | 3,800 |
| 2026-05-11 | CAD 26.06 | CAD 26.06 | CAD 26.06 | CAD 26.06 | 0 |
| 2026-05-08 | CAD 26.06 | CAD 26.06 | CAD 26.06 | CAD 26.06 | 0 |
| 2026-05-07 | CAD 26.06 | CAD 26.06 | CAD 26.06 | CAD 26.06 | 277 |
| 2026-05-06 | CAD 25.82 | CAD 25.82 | CAD 25.82 | CAD 25.82 | 1,500 |
| 2026-05-05 | CAD 26.00 | CAD 26.19 | CAD 25.99 | CAD 26.19 | 2,100 |
| 2026-05-04 | CAD 26.21 | CAD 26.21 | CAD 26.21 | CAD 26.21 | 0 |
| 2026-05-01 | CAD 26.24 | CAD 26.24 | CAD 25.60 | CAD 26.21 | 16,800 |
| 2026-04-30 | CAD 26.25 | CAD 26.26 | CAD 26.20 | CAD 26.25 | 21,433 |
| 2026-04-29 | CAD 26.30 | CAD 26.38 | CAD 26.26 | CAD 26.29 | 3,800 |
| 2026-04-28 | CAD 26.30 | CAD 26.31 | CAD 26.25 | CAD 26.26 | 2,750 |
| 2026-04-27 | CAD 26.27 | CAD 26.30 | CAD 26.27 | CAD 26.30 | 2,134 |
| 2026-04-24 | CAD 26.22 | CAD 26.22 | CAD 26.22 | CAD 26.22 | 200 |
| 2026-04-23 | CAD 26.40 | CAD 26.40 | CAD 26.26 | CAD 26.30 | 1,850 |
| 2026-04-22 | CAD 26.11 | CAD 26.26 | CAD 26.11 | CAD 26.16 | 13,262 |
| 2026-04-21 | CAD 25.99 | CAD 26.01 | CAD 25.99 | CAD 26.01 | 5,100 |
| 2026-04-20 | CAD 25.99 | CAD 26.02 | CAD 25.96 | CAD 26.00 | 142,600 |
| 2026-04-17 | CAD 25.71 | CAD 26.10 | CAD 25.71 | CAD 26.10 | 9,466 |
| 2026-04-16 | CAD 25.64 | CAD 25.64 | CAD 25.64 | CAD 25.64 | 0 |
| 2026-04-15 | CAD 25.85 | CAD 25.85 | CAD 25.62 | CAD 25.64 | 4,976 |
| 2026-04-14 | CAD 25.83 | CAD 25.83 | CAD 25.79 | CAD 25.83 | 6,716 |
| 2026-04-13 | CAD 25.54 | CAD 25.66 | CAD 25.54 | CAD 25.66 | 2,200 |
| 2026-04-10 | CAD 25.60 | CAD 25.60 | CAD 25.60 | CAD 25.60 | 0 |
| 2026-04-09 | CAD 25.62 | CAD 25.66 | CAD 25.60 | CAD 25.60 | 1,150 |
| 2026-04-08 | CAD 25.60 | CAD 25.62 | CAD 25.60 | CAD 25.62 | 4,103 |
| 2026-04-07 | CAD 25.60 | CAD 25.60 | CAD 25.52 | CAD 25.60 | 11,200 |
| 2026-04-06 | CAD 25.50 | CAD 25.60 | CAD 25.50 | CAD 25.53 | 2,900 |
| 2026-04-02 | CAD 25.63 | CAD 25.67 | CAD 25.61 | CAD 25.65 | 9,800 |
| 2026-04-01 | CAD 25.55 | CAD 25.64 | CAD 25.55 | CAD 25.64 | 2,200 |
| 2026-03-31 | CAD 25.46 | CAD 25.66 | CAD 25.46 | CAD 25.66 | 19,335 |
| 2026-03-30 | CAD 25.43 | CAD 25.43 | CAD 25.35 | CAD 25.39 | 4,900 |
| 2026-03-27 | CAD 25.40 | CAD 25.43 | CAD 25.40 | CAD 25.40 | 5,600 |
| 2026-03-26 | CAD 25.40 | CAD 25.46 | CAD 25.40 | CAD 25.40 | 3,289 |
| 2026-03-25 | CAD 25.45 | CAD 25.45 | CAD 25.39 | CAD 25.45 | 9,700 |
| 2026-03-24 | CAD 25.45 | CAD 25.45 | CAD 25.45 | CAD 25.45 | 930 |
| 2026-03-23 | CAD 25.50 | CAD 25.50 | CAD 25.49 | CAD 25.50 | 2,100 |
| 2026-03-20 | CAD 25.44 | CAD 25.45 | CAD 25.44 | CAD 25.45 | 200 |
| 2026-03-19 | CAD 25.43 | CAD 25.43 | CAD 25.42 | CAD 25.42 | 37,700 |
| 2026-03-18 | CAD 25.51 | CAD 25.51 | CAD 25.51 | CAD 25.51 | 0 |
| 2026-03-17 | CAD 25.53 | CAD 25.55 | CAD 25.50 | CAD 25.51 | 6,900 |
| 2026-03-16 | CAD 25.50 | CAD 25.50 | CAD 25.43 | CAD 25.45 | 2,501 |
| 2026-03-13 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 31,800 |
| 2026-03-12 | CAD 25.50 | CAD 25.50 | CAD 25.40 | CAD 25.50 | 9,275 |
| 2026-03-11 | CAD 25.50 | CAD 25.58 | CAD 25.50 | CAD 25.58 | 8,875 |
| 2026-03-10 | CAD 25.51 | CAD 25.60 | CAD 25.51 | CAD 25.58 | 1,000 |
| 2026-03-09 | CAD 25.50 | CAD 25.63 | CAD 25.50 | CAD 25.63 | 800 |
| 2026-03-06 | CAD 25.50 | CAD 25.53 | CAD 25.45 | CAD 25.53 | 17,100 |
| 2026-03-05 | CAD 25.48 | CAD 25.59 | CAD 25.48 | CAD 25.59 | 2,635 |
| 2026-03-04 | CAD 25.50 | CAD 25.57 | CAD 25.49 | CAD 25.49 | 2,437 |
| 2026-03-03 | CAD 25.46 | CAD 25.52 | CAD 25.44 | CAD 25.52 | 38,175 |
| 2026-03-02 | CAD 25.54 | CAD 25.54 | CAD 25.46 | CAD 25.46 | 15,839 |
| 2026-02-27 | CAD 25.45 | CAD 25.54 | CAD 25.45 | CAD 25.54 | 6,412 |
| 2026-02-26 | CAD 25.50 | CAD 25.53 | CAD 25.41 | CAD 25.41 | 4,652 |
| 2026-02-25 | CAD 25.40 | CAD 25.51 | CAD 25.40 | CAD 25.50 | 12,770 |
| 2026-02-24 | CAD 25.40 | CAD 25.45 | CAD 25.35 | CAD 25.35 | 5,400 |
| 2026-02-23 | CAD 25.47 | CAD 25.50 | CAD 25.40 | CAD 25.40 | 1,600 |
| 2026-02-20 | CAD 25.50 | CAD 25.50 | CAD 25.24 | CAD 25.24 | 2,580 |
| 2026-02-19 | CAD 25.49 | CAD 25.60 | CAD 25.49 | CAD 25.50 | 4,800 |
| 2026-02-18 | CAD 25.39 | CAD 25.48 | CAD 25.38 | CAD 25.48 | 4,028 |
| 2026-02-17 | CAD 25.46 | CAD 25.46 | CAD 25.40 | CAD 25.40 | 2,000 |
| 2026-02-13 | CAD 25.40 | CAD 25.47 | CAD 25.40 | CAD 25.47 | 800 |
| 2026-02-12 | CAD 25.44 | CAD 25.47 | CAD 25.44 | CAD 25.47 | 600 |
| 2026-02-11 | CAD 25.36 | CAD 25.39 | CAD 25.33 | CAD 25.39 | 2,044 |
| 2026-02-10 | CAD 25.41 | CAD 25.41 | CAD 25.36 | CAD 25.36 | 1,500 |
| 2026-02-09 | CAD 25.37 | CAD 25.39 | CAD 25.35 | CAD 25.35 | 2,100 |
| 2026-02-06 | CAD 25.31 | CAD 25.34 | CAD 25.30 | CAD 25.34 | 10,375 |
| 2026-02-05 | CAD 25.13 | CAD 25.28 | CAD 25.13 | CAD 25.26 | 1,404 |
| 2026-02-04 | CAD 25.24 | CAD 25.25 | CAD 25.24 | CAD 25.25 | 600 |
| 2026-02-03 | CAD 25.25 | CAD 25.25 | CAD 25.06 | CAD 25.06 | 1,700 |
| 2026-02-02 | CAD 25.19 | CAD 25.22 | CAD 25.13 | CAD 25.14 | 5,500 |
| 2026-01-30 | CAD 25.37 | CAD 25.40 | CAD 25.37 | CAD 25.40 | 4,823 |
| 2026-01-29 | CAD 25.43 | CAD 25.43 | CAD 25.34 | CAD 25.38 | 3,400 |
| 2026-01-28 | CAD 25.34 | CAD 25.48 | CAD 25.34 | CAD 25.35 | 5,100 |
| 2026-01-27 | CAD 25.42 | CAD 25.42 | CAD 25.34 | CAD 25.36 | 3,496 |
| 2026-01-26 | CAD 25.40 | CAD 25.43 | CAD 25.27 | CAD 25.43 | 1,800 |
| 2026-01-23 | CAD 25.43 | CAD 25.49 | CAD 25.42 | CAD 25.42 | 6,000 |
| 2026-01-22 | CAD 25.42 | CAD 25.43 | CAD 25.41 | CAD 25.41 | 600 |
| 2026-01-21 | CAD 25.37 | CAD 25.45 | CAD 25.36 | CAD 25.45 | 53,075 |
| 2026-01-20 | CAD 25.35 | CAD 25.35 | CAD 25.32 | CAD 25.32 | 65,630 |
| 2026-01-19 | CAD 25.37 | CAD 25.45 | CAD 25.37 | CAD 25.38 | 2,150 |
| 2026-01-16 | CAD 25.43 | CAD 25.45 | CAD 25.38 | CAD 25.38 | 63,617 |
| 2026-01-15 | CAD 25.44 | CAD 25.51 | CAD 25.44 | CAD 25.51 | 1,845 |
| 2026-01-14 | CAD 25.51 | CAD 25.51 | CAD 25.49 | CAD 25.51 | 5,600 |
| 2026-01-13 | CAD 25.41 | CAD 25.43 | CAD 25.41 | CAD 25.43 | 300 |
| 2026-01-12 | CAD 25.46 | CAD 25.48 | CAD 25.41 | CAD 25.48 | 3,200 |
| 2026-01-09 | CAD 25.40 | CAD 25.51 | CAD 25.40 | CAD 25.51 | 6,600 |
| 2026-01-08 | CAD 25.38 | CAD 25.40 | CAD 25.38 | CAD 25.40 | 2,625 |
| 2026-01-07 | CAD 25.40 | CAD 25.51 | CAD 25.26 | CAD 25.27 | 7,887 |
| 2026-01-06 | CAD 25.37 | CAD 25.40 | CAD 25.31 | CAD 25.31 | 9,155 |
| 2026-01-05 | CAD 25.35 | CAD 25.40 | CAD 25.33 | CAD 25.40 | 4,400 |
| 2026-01-02 | CAD 25.27 | CAD 25.27 | CAD 25.27 | CAD 25.27 | 0 |
| 2025-12-31 | CAD 25.31 | CAD 25.31 | CAD 25.27 | CAD 25.27 | 3,245 |
| 2025-12-30 | CAD 25.29 | CAD 25.29 | CAD 25.23 | CAD 25.23 | 1,900 |
| 2025-12-29 | CAD 25.28 | CAD 25.33 | CAD 25.27 | CAD 25.33 | 2,700 |
| 2025-12-24 | CAD 25.25 | CAD 25.25 | CAD 25.25 | CAD 25.25 | 0 |
| 2025-12-23 | CAD 25.25 | CAD 25.25 | CAD 25.25 | CAD 25.25 | 0 |
| 2025-12-22 | CAD 25.27 | CAD 25.27 | CAD 25.14 | CAD 25.25 | 104,625 |
| 2025-12-19 | CAD 25.25 | CAD 25.36 | CAD 25.25 | CAD 25.29 | 2,875 |
| 2025-12-18 | CAD 25.24 | CAD 25.33 | CAD 25.24 | CAD 25.33 | 4,800 |
| 2025-12-17 | CAD 25.31 | CAD 25.31 | CAD 25.19 | CAD 25.19 | 2,900 |
| 2025-12-16 | CAD 25.16 | CAD 25.26 | CAD 25.05 | CAD 25.26 | 65,919 |
| 2025-12-15 | CAD 25.25 | CAD 25.26 | CAD 25.16 | CAD 25.20 | 5,413 |
| 2025-12-12 | CAD 25.20 | CAD 25.20 | CAD 25.20 | CAD 25.20 | 100 |
| 2025-12-11 | CAD 25.22 | CAD 25.22 | CAD 25.18 | CAD 25.22 | 3,300 |
| 2025-12-10 | CAD 25.20 | CAD 25.20 | CAD 25.20 | CAD 25.20 | 600 |
| 2025-12-09 | CAD 25.15 | CAD 25.20 | CAD 25.15 | CAD 25.15 | 1,598 |
| 2025-12-08 | CAD 25.25 | CAD 25.25 | CAD 25.20 | CAD 25.24 | 53,754 |
| 2025-12-05 | CAD 25.29 | CAD 25.29 | CAD 25.29 | CAD 25.29 | 200 |
| 2025-12-04 | CAD 25.26 | CAD 25.26 | CAD 25.21 | CAD 25.21 | 1,200 |
| 2025-12-03 | CAD 25.25 | CAD 25.32 | CAD 25.15 | CAD 25.30 | 105,915 |
| 2025-12-02 | CAD 25.19 | CAD 25.19 | CAD 25.00 | CAD 25.18 | 6,473 |
| 2025-12-01 | CAD 25.20 | CAD 25.20 | CAD 25.20 | CAD 25.20 | 1,974 |
| 2025-11-28 | CAD 24.98 | CAD 25.05 | CAD 24.98 | CAD 25.05 | 6,297 |
| 2025-11-27 | CAD 24.96 | CAD 25.01 | CAD 24.89 | CAD 25.01 | 2,000 |
| 2025-11-26 | CAD 24.75 | CAD 24.97 | CAD 24.75 | CAD 24.97 | 20,900 |
| 2025-11-25 | CAD 24.77 | CAD 24.85 | CAD 24.77 | CAD 24.85 | 1,100 |
| 2025-11-24 | CAD 24.69 | CAD 24.84 | CAD 24.69 | CAD 24.82 | 3,631 |
| 2025-11-21 | CAD 24.57 | CAD 24.57 | CAD 24.57 | CAD 24.57 | 1,000 |
| 2025-11-20 | CAD 24.80 | CAD 24.82 | CAD 24.62 | CAD 24.62 | 3,500 |
| 2025-11-19 | CAD 25.00 | CAD 25.00 | CAD 24.75 | CAD 24.76 | 9,600 |
| 2025-11-18 | CAD 24.94 | CAD 24.94 | CAD 24.91 | CAD 24.91 | 500 |
| 2025-11-17 | CAD 25.00 | CAD 25.00 | CAD 24.92 | CAD 24.92 | 3,600 |
| 2025-11-14 | CAD 24.93 | CAD 25.00 | CAD 24.93 | CAD 24.93 | 4,900 |
| 2025-11-13 | CAD 24.97 | CAD 25.00 | CAD 24.92 | CAD 25.00 | 9,348 |
| 2025-11-12 | CAD 24.97 | CAD 25.05 | CAD 24.96 | CAD 24.96 | 52,500 |
| 2025-11-11 | CAD 25.01 | CAD 25.06 | CAD 24.99 | CAD 25.06 | 1,700 |
| 2025-11-10 | CAD 25.00 | CAD 25.10 | CAD 25.00 | CAD 25.10 | 9,100 |
| 2025-11-07 | CAD 25.00 | CAD 25.00 | CAD 24.90 | CAD 24.90 | 2,187 |
| 2025-11-06 | CAD 25.00 | CAD 25.00 | CAD 25.00 | CAD 25.00 | 200 |
| 2025-11-05 | CAD 25.05 | CAD 25.05 | CAD 24.91 | CAD 24.91 | 1,500 |
| 2025-11-04 | CAD 25.04 | CAD 25.10 | CAD 25.04 | CAD 25.10 | 700 |
| 2025-11-03 | CAD 25.07 | CAD 25.14 | CAD 25.05 | CAD 25.14 | 1,900 |
| 2025-10-31 | CAD 25.19 | CAD 25.34 | CAD 25.19 | CAD 25.34 | 5,346 |
| 2025-10-30 | CAD 25.15 | CAD 25.20 | CAD 25.14 | CAD 25.14 | 5,640 |
| 2025-10-29 | CAD 25.10 | CAD 25.17 | CAD 25.10 | CAD 25.11 | 1,904 |
| 2025-10-28 | CAD 25.05 | CAD 25.10 | CAD 25.05 | CAD 25.09 | 925 |
| 2025-10-27 | CAD 25.05 | CAD 25.10 | CAD 25.05 | CAD 25.06 | 1,900 |
| 2025-10-24 | CAD 25.05 | CAD 25.05 | CAD 25.01 | CAD 25.05 | 1,060 |
| 2025-10-23 | CAD 24.93 | CAD 25.05 | CAD 24.93 | CAD 25.05 | 930 |
| 2025-10-22 | CAD 24.98 | CAD 25.01 | CAD 24.95 | CAD 25.01 | 5,400 |
| 2025-10-21 | CAD 24.91 | CAD 24.91 | CAD 24.91 | CAD 24.91 | 0 |
| 2025-10-20 | CAD 24.94 | CAD 24.98 | CAD 24.91 | CAD 24.91 | 5,700 |
| 2025-10-17 | CAD 24.92 | CAD 24.92 | CAD 24.88 | CAD 24.89 | 7,138 |
| 2025-10-16 | CAD 24.97 | CAD 24.98 | CAD 24.91 | CAD 24.94 | 21,058 |
| 2025-10-15 | CAD 24.98 | CAD 24.98 | CAD 24.95 | CAD 24.96 | 7,707 |
| 2025-10-14 | CAD 24.96 | CAD 24.98 | CAD 24.93 | CAD 24.97 | 900 |
| 2025-10-10 | CAD 24.90 | CAD 24.90 | CAD 24.90 | CAD 24.90 | 600 |
| 2025-10-09 | CAD 24.85 | CAD 24.98 | CAD 24.85 | CAD 24.90 | 7,375 |