Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Pembina Pipeline Corporation (PPL) Price History

Daily open, high, low, close and volume for Pembina Pipeline Corporation (PPL) from 2025-10-09 to 2026-10-09, newest first.

‹ PPL price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 67.25CAD 67.90CAD 67.06CAD 67.552,861,100
2026-10-08CAD 66.11CAD 67.40CAD 66.10CAD 67.172,289,800
2026-10-07CAD 66.48CAD 66.78CAD 65.16CAD 65.581,900,500
2026-10-06CAD 65.45CAD 66.78CAD 65.31CAD 66.372,146,800
2026-10-05CAD 65.34CAD 66.22CAD 65.01CAD 65.822,324,100
2026-10-02CAD 64.03CAD 65.60CAD 63.66CAD 65.461,650,900
2026-10-01CAD 63.49CAD 64.66CAD 62.80CAD 64.452,658,300
2026-09-30CAD 63.50CAD 63.98CAD 63.38CAD 63.531,860,800
2026-09-29CAD 63.14CAD 63.27CAD 62.68CAD 63.221,961,100
2026-09-28CAD 63.74CAD 64.18CAD 63.08CAD 63.891,952,200
2026-09-25CAD 63.97CAD 64.23CAD 62.70CAD 63.201,542,000
2026-09-24CAD 65.01CAD 65.20CAD 64.12CAD 64.242,410,900
2026-09-23CAD 64.53CAD 65.33CAD 64.44CAD 64.592,086,800
2026-09-22CAD 64.61CAD 65.64CAD 64.45CAD 64.662,492,300
2026-09-21CAD 66.32CAD 66.45CAD 65.08CAD 65.202,373,900
2026-09-18CAD 66.78CAD 67.13CAD 65.98CAD 66.515,464,600
2026-09-17CAD 65.91CAD 67.08CAD 65.75CAD 66.601,570,800
2026-09-16CAD 65.60CAD 67.09CAD 65.60CAD 65.963,609,300
2026-09-15CAD 65.14CAD 65.90CAD 65.14CAD 65.826,098,800
2026-09-14CAD 66.88CAD 67.13CAD 66.05CAD 66.122,825,500
2026-09-11CAD 66.71CAD 67.35CAD 65.90CAD 66.263,006,500
2026-09-10CAD 68.63CAD 68.63CAD 66.71CAD 66.923,142,800
2026-09-09CAD 68.05CAD 68.33CAD 67.58CAD 68.002,504,300
2026-09-08CAD 66.48CAD 68.25CAD 66.48CAD 67.826,434,600
2026-09-04CAD 66.87CAD 67.16CAD 66.35CAD 66.952,018,600
2026-09-03CAD 67.15CAD 67.75CAD 66.88CAD 67.06785,800
2026-09-02CAD 67.81CAD 67.96CAD 67.04CAD 67.261,048,100
2026-09-01CAD 68.00CAD 68.56CAD 67.34CAD 68.161,183,000
2026-08-31CAD 67.16CAD 67.65CAD 66.60CAD 67.562,237,400
2026-08-28CAD 67.01CAD 67.40CAD 66.55CAD 66.741,638,800
2026-08-27CAD 67.11CAD 67.48CAD 66.61CAD 67.072,733,100
2026-08-26CAD 66.27CAD 67.67CAD 66.25CAD 67.441,218,300
2026-08-25CAD 66.53CAD 67.83CAD 66.53CAD 66.572,414,400
2026-08-24CAD 66.80CAD 67.75CAD 66.43CAD 67.501,373,000
2026-08-21CAD 68.02CAD 68.22CAD 67.00CAD 67.081,056,100
2026-08-20CAD 67.54CAD 68.65CAD 67.21CAD 67.892,630,800
2026-08-19CAD 68.75CAD 68.92CAD 66.74CAD 67.052,831,900
2026-08-18CAD 68.13CAD 68.66CAD 67.85CAD 68.641,807,900
2026-08-17CAD 68.52CAD 68.58CAD 67.32CAD 67.541,162,100
2026-08-14CAD 68.11CAD 68.60CAD 68.07CAD 68.41862,500
2026-08-13CAD 68.18CAD 68.45CAD 67.93CAD 68.10993,900
2026-08-12CAD 67.81CAD 68.42CAD 67.58CAD 68.13985,700
2026-08-11CAD 66.76CAD 68.08CAD 66.66CAD 67.861,399,500
2026-08-10CAD 66.61CAD 66.99CAD 66.09CAD 66.691,361,000
2026-08-07CAD 67.02CAD 67.13CAD 66.10CAD 66.271,845,300
2026-08-06CAD 66.72CAD 67.39CAD 66.48CAD 67.372,689,100
2026-08-05CAD 68.34CAD 68.54CAD 65.95CAD 66.082,963,300
2026-08-04CAD 67.91CAD 68.41CAD 66.68CAD 68.043,167,000
2026-07-31CAD 70.11CAD 70.55CAD 68.29CAD 68.542,752,200
2026-07-30CAD 71.13CAD 71.21CAD 70.20CAD 70.561,043,700
2026-07-29CAD 71.42CAD 71.44CAD 70.49CAD 70.861,623,200
2026-07-28CAD 70.64CAD 71.15CAD 69.84CAD 70.431,238,000
2026-07-27CAD 71.49CAD 72.12CAD 70.45CAD 70.532,351,600
2026-07-24CAD 72.15CAD 72.72CAD 71.79CAD 72.441,918,800
2026-07-23CAD 72.00CAD 72.39CAD 71.70CAD 72.081,125,100
2026-07-22CAD 71.46CAD 71.89CAD 71.26CAD 71.631,499,600
2026-07-21CAD 70.90CAD 71.46CAD 70.57CAD 71.082,196,400
2026-07-20CAD 72.00CAD 72.38CAD 71.26CAD 71.312,329,000
2026-07-17CAD 72.00CAD 72.27CAD 71.44CAD 71.812,801,800
2026-07-16CAD 70.77CAD 71.84CAD 70.71CAD 71.561,363,200
2026-07-15CAD 70.46CAD 71.01CAD 70.19CAD 70.681,966,300
2026-07-14CAD 70.09CAD 70.50CAD 69.60CAD 70.291,372,000
2026-07-13CAD 69.46CAD 70.36CAD 68.51CAD 70.262,672,400
2026-07-10CAD 68.07CAD 68.15CAD 66.97CAD 67.271,324,400
2026-07-09CAD 68.29CAD 68.88CAD 67.88CAD 67.931,862,500
2026-07-08CAD 68.37CAD 68.55CAD 67.70CAD 68.422,714,800
2026-07-07CAD 66.66CAD 68.10CAD 66.66CAD 67.762,728,500
2026-07-06CAD 67.00CAD 67.69CAD 66.25CAD 66.263,083,700
2026-07-03CAD 66.00CAD 67.30CAD 66.00CAD 66.851,052,300
2026-07-02CAD 65.19CAD 65.84CAD 64.62CAD 65.821,462,500
2026-06-30CAD 66.40CAD 66.75CAD 65.58CAD 65.623,333,700
2026-06-29CAD 67.00CAD 67.20CAD 66.20CAD 66.292,509,500
2026-06-26CAD 66.68CAD 67.05CAD 66.16CAD 66.941,874,000
2026-06-25CAD 66.06CAD 67.19CAD 65.76CAD 66.891,712,200
2026-06-24CAD 66.45CAD 66.63CAD 65.70CAD 66.151,614,500
2026-06-23CAD 65.75CAD 67.04CAD 65.55CAD 66.981,954,900
2026-06-22CAD 65.45CAD 66.15CAD 65.00CAD 65.774,467,200
2026-06-19CAD 65.25CAD 65.78CAD 65.20CAD 65.502,381,600
2026-06-18CAD 65.07CAD 65.52CAD 63.92CAD 65.203,746,400
2026-06-17CAD 66.01CAD 66.47CAD 65.17CAD 65.326,478,500
2026-06-16CAD 66.39CAD 66.84CAD 65.81CAD 65.972,414,000
2026-06-15CAD 65.46CAD 66.90CAD 65.17CAD 66.867,163,800
2026-06-12CAD 67.69CAD 68.85CAD 67.50CAD 67.593,723,000
2026-06-11CAD 68.71CAD 69.42CAD 67.88CAD 67.904,861,400
2026-06-10CAD 67.39CAD 68.65CAD 67.27CAD 68.232,646,200
2026-06-09CAD 67.48CAD 67.52CAD 66.55CAD 67.134,642,300
2026-06-08CAD 67.75CAD 68.82CAD 67.36CAD 67.467,463,800
2026-06-05CAD 68.14CAD 68.91CAD 67.66CAD 68.071,715,300
2026-06-04CAD 67.49CAD 68.90CAD 67.34CAD 68.432,481,400
2026-06-03CAD 67.67CAD 68.64CAD 67.48CAD 67.483,004,000
2026-06-02CAD 66.00CAD 67.69CAD 65.99CAD 67.493,313,100
2026-06-01CAD 64.72CAD 66.21CAD 64.64CAD 65.872,164,400
2026-05-29CAD 64.82CAD 65.25CAD 64.02CAD 64.315,614,200
2026-05-28CAD 66.00CAD 66.23CAD 65.08CAD 65.112,898,300
2026-05-27CAD 66.32CAD 66.44CAD 65.56CAD 65.803,276,000
2026-05-26CAD 68.50CAD 68.78CAD 66.66CAD 66.692,681,400
2026-05-25CAD 68.23CAD 68.45CAD 67.39CAD 67.73551,000
2026-05-22CAD 67.85CAD 68.79CAD 67.85CAD 68.452,603,800
2026-05-21CAD 68.22CAD 69.10CAD 67.72CAD 67.944,770,300
2026-05-20CAD 67.75CAD 68.73CAD 67.54CAD 67.752,309,500
2026-05-19CAD 67.30CAD 68.34CAD 67.21CAD 68.172,781,700
2026-05-15CAD 66.94CAD 67.40CAD 66.44CAD 67.352,747,800
2026-05-14CAD 64.95CAD 66.75CAD 64.95CAD 66.722,564,200
2026-05-13CAD 63.96CAD 64.78CAD 63.96CAD 64.711,934,200
2026-05-12CAD 63.60CAD 64.23CAD 63.25CAD 64.051,067,200
2026-05-11CAD 62.84CAD 63.61CAD 62.83CAD 63.282,027,000
2026-05-08CAD 63.00CAD 63.60CAD 61.38CAD 62.581,699,100
2026-05-07CAD 60.81CAD 61.46CAD 60.27CAD 61.321,694,100
2026-05-06CAD 62.30CAD 62.43CAD 61.12CAD 61.151,673,500
2026-05-05CAD 63.42CAD 63.72CAD 62.75CAD 63.051,487,600
2026-05-04CAD 63.21CAD 63.53CAD 62.66CAD 63.401,947,700
2026-05-01CAD 63.07CAD 63.39CAD 62.35CAD 63.20912,900
2026-04-30CAD 61.55CAD 63.31CAD 61.46CAD 63.232,744,900
2026-04-29CAD 60.80CAD 61.78CAD 60.80CAD 61.772,411,900
2026-04-28CAD 59.39CAD 60.77CAD 59.22CAD 60.621,597,400
2026-04-27CAD 59.37CAD 59.70CAD 58.94CAD 59.091,777,400
2026-04-24CAD 58.97CAD 59.45CAD 58.69CAD 59.291,680,500
2026-04-23CAD 58.45CAD 59.37CAD 58.40CAD 59.181,794,200
2026-04-22CAD 58.16CAD 58.48CAD 57.93CAD 58.34790,300
2026-04-21CAD 57.91CAD 58.31CAD 57.47CAD 58.031,005,000
2026-04-20CAD 58.26CAD 58.69CAD 57.88CAD 58.113,963,000
2026-04-17CAD 58.47CAD 58.74CAD 57.15CAD 58.171,938,800
2026-04-16CAD 59.57CAD 59.95CAD 58.84CAD 59.25919,900
2026-04-15CAD 59.87CAD 59.92CAD 59.24CAD 59.351,011,600
2026-04-14CAD 60.37CAD 60.70CAD 59.63CAD 59.871,239,500
2026-04-13CAD 61.68CAD 61.71CAD 60.38CAD 60.722,139,900
2026-04-10CAD 61.66CAD 61.98CAD 61.35CAD 61.401,138,600
2026-04-09CAD 62.05CAD 63.00CAD 61.59CAD 61.722,044,300
2026-04-08CAD 61.03CAD 61.97CAD 60.60CAD 61.902,599,600
2026-04-07CAD 62.11CAD 62.83CAD 61.55CAD 62.032,733,400
2026-04-06CAD 61.86CAD 62.23CAD 61.57CAD 61.802,242,600
2026-04-02CAD 61.34CAD 62.10CAD 60.88CAD 62.071,308,800
2026-04-01CAD 61.91CAD 62.14CAD 60.40CAD 60.762,079,600
2026-03-31CAD 63.11CAD 63.20CAD 61.50CAD 62.272,089,700
2026-03-30CAD 63.96CAD 64.27CAD 62.79CAD 62.952,994,300
2026-03-27CAD 63.40CAD 64.03CAD 63.25CAD 63.571,657,800
2026-03-26CAD 63.00CAD 63.73CAD 62.93CAD 63.331,462,300
2026-03-25CAD 62.00CAD 63.20CAD 62.00CAD 63.052,766,400
2026-03-24CAD 62.11CAD 63.12CAD 61.85CAD 62.101,867,600
2026-03-23CAD 61.07CAD 62.24CAD 60.84CAD 61.972,914,000
2026-03-20CAD 61.40CAD 62.05CAD 61.19CAD 61.805,181,900
2026-03-19CAD 60.28CAD 61.33CAD 60.15CAD 61.334,728,500
2026-03-18CAD 60.24CAD 60.60CAD 59.89CAD 60.121,584,200
2026-03-17CAD 61.30CAD 61.48CAD 60.24CAD 60.365,632,600
2026-03-16CAD 60.50CAD 60.97CAD 59.84CAD 60.963,769,300
2026-03-13CAD 60.59CAD 61.72CAD 60.56CAD 61.281,703,700
2026-03-12CAD 60.76CAD 61.03CAD 60.40CAD 60.702,305,300
2026-03-11CAD 60.72CAD 61.10CAD 60.23CAD 60.492,986,400
2026-03-10CAD 60.60CAD 61.05CAD 60.20CAD 60.674,983,000
2026-03-09CAD 60.34CAD 60.70CAD 59.95CAD 60.535,812,800
2026-03-06CAD 60.78CAD 61.10CAD 60.43CAD 60.551,965,100
2026-03-05CAD 60.62CAD 60.77CAD 59.88CAD 60.584,409,800
2026-03-04CAD 60.63CAD 60.76CAD 60.01CAD 60.762,517,800
2026-03-03CAD 61.66CAD 61.77CAD 60.37CAD 60.772,682,800
2026-03-02CAD 61.00CAD 61.81CAD 60.35CAD 61.542,349,800
2026-02-27CAD 58.00CAD 60.52CAD 57.47CAD 59.955,387,600
2026-02-26CAD 59.97CAD 60.75CAD 59.90CAD 60.192,463,900
2026-02-25CAD 60.42CAD 60.65CAD 59.61CAD 60.401,976,400
2026-02-24CAD 60.57CAD 60.69CAD 60.01CAD 60.672,506,100
2026-02-23CAD 59.84CAD 60.62CAD 59.79CAD 60.492,321,700
2026-02-20CAD 59.34CAD 59.98CAD 59.19CAD 59.722,513,900
2026-02-19CAD 59.27CAD 59.63CAD 58.88CAD 59.512,832,400
2026-02-18CAD 59.60CAD 59.95CAD 58.68CAD 58.931,686,600
2026-02-17CAD 59.93CAD 60.23CAD 58.78CAD 59.412,350,600
2026-02-13CAD 59.31CAD 60.70CAD 59.06CAD 60.432,489,300
2026-02-12CAD 59.37CAD 60.27CAD 59.06CAD 59.353,762,700
2026-02-11CAD 58.79CAD 59.59CAD 58.71CAD 59.372,259,100
2026-02-10CAD 58.81CAD 59.00CAD 58.09CAD 58.501,281,200
2026-02-09CAD 58.00CAD 58.58CAD 57.96CAD 58.481,402,500
2026-02-06CAD 57.97CAD 58.84CAD 57.96CAD 58.261,880,800
2026-02-05CAD 57.65CAD 58.18CAD 57.40CAD 58.061,633,700
2026-02-04CAD 56.99CAD 57.94CAD 56.63CAD 57.733,154,500
2026-02-03CAD 56.16CAD 57.04CAD 55.83CAD 56.952,806,100
2026-02-02CAD 56.12CAD 56.46CAD 55.70CAD 56.023,065,400
2026-01-30CAD 56.68CAD 56.87CAD 55.54CAD 56.581,768,900
2026-01-29CAD 56.82CAD 56.99CAD 56.38CAD 56.702,876,600
2026-01-28CAD 55.89CAD 56.67CAD 55.76CAD 56.492,125,600
2026-01-27CAD 55.65CAD 56.15CAD 55.40CAD 55.922,067,800
2026-01-26CAD 55.71CAD 56.15CAD 55.07CAD 55.662,010,300
2026-01-23CAD 54.98CAD 55.55CAD 54.75CAD 55.482,131,000
2026-01-22CAD 54.07CAD 54.80CAD 53.91CAD 54.771,643,800
2026-01-21CAD 53.92CAD 54.38CAD 53.32CAD 54.072,645,500
2026-01-20CAD 53.76CAD 53.87CAD 53.27CAD 53.582,863,600
2026-01-19CAD 54.15CAD 54.15CAD 53.34CAD 53.58688,500
2026-01-16CAD 53.49CAD 54.27CAD 53.49CAD 54.102,633,600
2026-01-15CAD 53.13CAD 53.58CAD 52.92CAD 53.461,150,000
2026-01-14CAD 52.66CAD 53.44CAD 52.66CAD 53.212,158,400
2026-01-13CAD 51.80CAD 52.69CAD 51.79CAD 52.473,164,600
2026-01-12CAD 51.44CAD 51.79CAD 51.27CAD 51.712,271,500
2026-01-09CAD 51.14CAD 51.40CAD 50.95CAD 51.372,709,000
2026-01-08CAD 50.64CAD 51.10CAD 50.15CAD 50.861,626,400
2026-01-07CAD 50.93CAD 51.08CAD 50.29CAD 50.563,033,800
2026-01-06CAD 52.27CAD 52.43CAD 50.77CAD 50.873,505,300
2026-01-05CAD 53.04CAD 53.20CAD 51.15CAD 52.263,831,500
2026-01-02CAD 52.20CAD 53.18CAD 52.00CAD 52.973,474,200
2025-12-31CAD 52.47CAD 52.52CAD 52.07CAD 52.29861,600
2025-12-30CAD 52.18CAD 52.46CAD 52.00CAD 52.313,030,800
2025-12-29CAD 51.57CAD 52.41CAD 51.57CAD 52.014,704,500
2025-12-24CAD 51.79CAD 52.02CAD 51.64CAD 51.69776,500
2025-12-23CAD 51.09CAD 51.92CAD 51.09CAD 51.875,819,100
2025-12-22CAD 50.92CAD 51.24CAD 50.61CAD 50.993,869,300
2025-12-19CAD 50.92CAD 51.78CAD 50.88CAD 50.916,110,500
2025-12-18CAD 51.39CAD 51.66CAD 50.60CAD 50.673,560,500
2025-12-17CAD 50.86CAD 51.78CAD 50.75CAD 51.473,633,600
2025-12-16CAD 52.58CAD 52.67CAD 50.76CAD 50.767,035,500
2025-12-15CAD 53.30CAD 53.54CAD 52.58CAD 53.005,356,400
2025-12-12CAD 53.89CAD 54.22CAD 53.73CAD 54.062,813,500
2025-12-11CAD 53.75CAD 54.30CAD 53.74CAD 53.934,529,100
2025-12-10CAD 54.56CAD 54.73CAD 53.64CAD 53.953,361,800
2025-12-09CAD 55.00CAD 55.20CAD 54.38CAD 54.502,576,400
2025-12-08CAD 54.57CAD 55.17CAD 54.17CAD 54.842,970,900
2025-12-05CAD 54.71CAD 55.09CAD 54.53CAD 54.712,950,200
2025-12-04CAD 54.30CAD 54.80CAD 54.18CAD 54.753,887,000
2025-12-03CAD 53.88CAD 54.42CAD 53.84CAD 54.162,839,400
2025-12-02CAD 54.70CAD 54.71CAD 53.66CAD 53.844,420,800
2025-12-01CAD 54.25CAD 55.05CAD 54.20CAD 54.584,795,900
2025-11-28CAD 53.80CAD 54.63CAD 53.60CAD 54.173,429,700
2025-11-27CAD 53.53CAD 53.95CAD 53.53CAD 53.73382,500
2025-11-26CAD 53.61CAD 53.95CAD 53.41CAD 53.492,921,700
2025-11-25CAD 53.47CAD 53.88CAD 52.91CAD 53.614,864,500
2025-11-24CAD 53.65CAD 53.83CAD 53.24CAD 53.417,073,300
2025-11-21CAD 54.26CAD 54.31CAD 53.70CAD 53.783,294,500
2025-11-20CAD 54.57CAD 54.85CAD 53.96CAD 54.351,891,100
2025-11-19CAD 54.15CAD 54.66CAD 53.87CAD 54.581,462,700
2025-11-18CAD 53.76CAD 54.57CAD 53.60CAD 54.402,250,500
2025-11-17CAD 54.43CAD 54.65CAD 54.00CAD 54.034,345,000
2025-11-14CAD 52.98CAD 54.46CAD 52.55CAD 54.343,458,900
2025-11-13CAD 53.37CAD 53.51CAD 52.68CAD 53.012,955,400
2025-11-12CAD 53.05CAD 53.68CAD 53.01CAD 53.361,484,700
2025-11-11CAD 52.75CAD 53.29CAD 52.70CAD 53.131,141,000
2025-11-10CAD 52.45CAD 52.81CAD 51.98CAD 52.572,166,300
2025-11-07CAD 52.80CAD 52.84CAD 51.21CAD 52.045,169,300
2025-11-06CAD 53.38CAD 54.09CAD 53.35CAD 53.863,149,200
2025-11-05CAD 53.00CAD 53.66CAD 52.87CAD 53.372,716,900
2025-11-04CAD 52.87CAD 52.93CAD 52.38CAD 52.522,302,100
2025-11-03CAD 53.28CAD 53.28CAD 52.77CAD 52.951,800,700
2025-10-31CAD 52.83CAD 53.30CAD 52.61CAD 53.061,624,400
2025-10-30CAD 52.50CAD 53.16CAD 52.30CAD 52.742,633,300
2025-10-29CAD 53.07CAD 53.30CAD 52.17CAD 52.372,790,500
2025-10-28CAD 53.18CAD 53.45CAD 53.02CAD 53.08989,600
2025-10-27CAD 53.39CAD 53.49CAD 52.91CAD 53.193,500,100
2025-10-24CAD 53.58CAD 53.59CAD 53.12CAD 53.261,366,600
2025-10-23CAD 54.00CAD 54.07CAD 53.25CAD 53.341,776,700
2025-10-22CAD 53.13CAD 53.67CAD 53.05CAD 53.551,446,700
2025-10-21CAD 52.94CAD 53.15CAD 52.66CAD 53.071,563,200
2025-10-20CAD 53.08CAD 53.64CAD 52.90CAD 52.921,715,000
2025-10-17CAD 53.13CAD 53.47CAD 52.89CAD 53.104,433,300
2025-10-16CAD 54.11CAD 54.26CAD 53.24CAD 53.324,625,500
2025-10-15CAD 54.68CAD 55.06CAD 53.92CAD 54.073,165,000
2025-10-14CAD 54.59CAD 54.86CAD 54.12CAD 54.712,232,400
2025-10-10CAD 55.79CAD 55.79CAD 54.51CAD 54.612,708,200
2025-10-09CAD 57.10CAD 57.10CAD 55.48CAD 55.622,256,800