Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Pembina Pipeline Corporation | PPL | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.64 | 1.34% | 48.38 | 06:40:41 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 48.24 | 47.97 | 48.72 | 48.38 | 47.74 |
PPL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.44 | 49.39 | 47.71 | 48.51 | 1,572,238 | -0.06 | -0.12% |
| 1 Month | 48.35 | 49.39 | 46.71 | 48.09 | 2,261,327 | 0.03 | 0.06% |
| 3 Months | 45.50 | 49.39 | 44.56 | 47.37 | 3,103,694 | 2.88 | 6.33% |
| 6 Months | 43.16 | 49.39 | 42.92 | 46.37 | 2,675,323 | 5.22 | 12.09% |
| 1 Year | 44.54 | 49.39 | 38.79 | 44.05 | 2,535,643 | 3.84 | 8.62% |
| 3 Years | 38.17 | 53.58 | 37.02 | 43.98 | 2,294,178 | 10.21 | 26.75% |
| 5 Years | 47.57 | 53.79 | 15.27 | 41.13 | 2,232,712 | 0.81 | 1.70% |
PPL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 48.38 | 0.64 | 1.34% | 48.24 | 48.72 | 47.97 | 1,796,412 |
| 02 May 2024 | 47.74 | -0.70 | -1.45% | 48.38 | 48.57 | 47.71 | 2,303,125 |
| 01 May 2024 | 48.44 | -0.87 | -1.76% | 49.30 | 49.36 | 48.38 | 1,596,050 |
| 30 Apr 2024 | 49.31 | 0.35 | 0.71% | 48.99 | 49.39 | 48.95 | 1,090,092 |
| 27 Apr 2024 | 48.96 | 0.18 | 0.37% | 48.94 | 49.04 | 48.53 | 1,467,340 |
| 26 Apr 2024 | 48.78 | 0.15 | 0.31% | 48.44 | 48.84 | 48.23 | 1,404,585 |
| 25 Apr 2024 | 48.63 | 0.13 | 0.27% | 48.37 | 48.69 | 48.31 | 2,828,103 |
| 24 Apr 2024 | 48.50 | 0.42 | 0.87% | 48.09 | 48.54 | 47.93 | 1,567,818 |
| 23 Apr 2024 | 48.08 | 0.10 | 0.21% | 47.96 | 48.32 | 47.66 | 2,533,793 |
| 20 Apr 2024 | 47.98 | 0.78 | 1.65% | 47.34 | 48.15 | 47.23 | 1,837,432 |
| 19 Apr 2024 | 47.20 | 0.19 | 0.40% | 47.10 | 47.51 | 47.03 | 2,583,461 |
| 18 Apr 2024 | 47.01 | -0.26 | -0.55% | 47.25 | 47.33 | 46.71 | 2,001,168 |
| 17 Apr 2024 | 47.27 | -0.27 | -0.57% | 47.44 | 47.59 | 47.03 | 1,967,750 |
| 16 Apr 2024 | 47.54 | -0.29 | -0.61% | 47.95 | 48.13 | 47.38 | 3,325,616 |
| 13 Apr 2024 | 47.83 | -0.18 | -0.37% | 48.18 | 48.58 | 47.63 | 2,839,112 |
| 12 Apr 2024 | 48.01 | -0.11 | -0.23% | 48.11 | 48.18 | 47.47 | 3,315,822 |
| 11 Apr 2024 | 48.12 | -0.07 | -0.15% | 48.00 | 48.18 | 47.63 | 2,883,854 |
| 10 Apr 2024 | 48.19 | -0.55 | -1.13% | 48.97 | 48.97 | 48.12 | 1,911,493 |
| 09 Apr 2024 | 48.74 | 0.05 | 0.10% | 48.76 | 48.85 | 48.58 | 2,063,378 |
| 06 Apr 2024 | 48.69 | 0.30 | 0.62% | 48.56 | 48.74 | 48.43 | 1,758,464 |
| 05 Apr 2024 | 48.39 | 0.26 | 0.54% | 48.35 | 48.58 | 48.06 | 3,948,080 |
| 04 Apr 2024 | 48.13 | 0.13 | 0.27% | 48.08 | 48.29 | 47.95 | 3,205,857 |
