Education
About Us
Working with TipRanks
Follow Us
Pembina Pipeline (TSE:PPL)
TSX:PPL
Time Period
3M
Events
Historical Prices
Rows:
Dec 12, 2025
53.89
54.22
53.73
54.06
54.06
+0.24%
2,813,502
0.90
Dec 11, 2025
53.75
54.30
53.74
53.93
53.93
-0.04%
4,529,078
1.46
Dec 10, 2025
54.56
54.73
53.64
53.95
53.95
-1.01%
3,361,776
1.07
Dec 09, 2025
55.00
55.20
54.38
54.50
54.50
-0.62%
2,576,373
0.81
Dec 08, 2025
54.57
55.17
54.17
54.84
54.84
+0.24%
2,970,924
0.94
Dec 05, 2025
54.71
55.09
54.53
54.71
54.71
-0.07%
2,950,151
0.91
Dec 04, 2025
54.30
54.80
54.18
54.75
54.75
+1.09%
3,886,963
1.21
Dec 03, 2025
53.88
54.42
53.84
54.16
54.16
+0.59%
2,839,350
0.88
Dec 02, 2025
54.70
54.71
53.66
53.84
53.84
-1.36%
4,420,780
1.37
Dec 01, 2025
54.25
55.05
54.20
54.58
54.58
+0.76%
4,795,902
1.49
Nov 28, 2025
53.80
54.63
53.60
54.17
54.17
+0.82%
3,429,745
1.07
Nov 27, 2025
53.53
53.95
53.53
53.73
53.73
+0.45%
382,500
0.12
Nov 26, 2025
53.61
53.95
53.41
53.49
53.49
-0.22%
2,921,707
0.91
Nov 25, 2025
53.47
53.88
52.91
53.61
53.61
+0.37%
4,864,469
1.51
Nov 24, 2025
53.65
53.83
53.24
53.41
53.41
-0.69%
7,073,302
2.22
Nov 21, 2025
54.26
54.31
53.70
53.78
53.78
-1.05%
3,294,549
1.03
Nov 20, 2025
54.57
54.85
53.96
54.35
54.35
-0.42%
1,891,094
0.59
Nov 19, 2025
54.15
54.66
53.87
54.58
54.58
+0.33%
1,462,666
0.45
Nov 18, 2025
53.76
54.57
53.60
54.40
54.40
+0.68%
2,250,495
0.69
Nov 17, 2025
54.43
54.65
54.00
54.03
54.03
-0.57%
4,344,977
1.35
Nov 14, 2025
52.98
54.46
52.55
54.34
54.34
+2.51%
3,458,914
1.07
Nov 13, 2025
53.37
53.51
52.68
53.01
53.01
-0.66%
2,955,438
0.92
Nov 12, 2025
53.05
53.68
53.01
53.36
53.36
+0.43%
1,484,731
0.46
Nov 11, 2025
52.75
53.29
52.70
53.13
53.13
+1.07%
1,140,969
0.35
Nov 10, 2025
52.45
52.81
51.98
52.57
52.57
+1.02%
2,166,274
0.67
Nov 07, 2025
52.80
52.84
51.21
52.04
52.04
-3.38%
5,169,263
1.60
Nov 06, 2025
53.38
54.09
53.35
53.86
53.86
+0.92%
3,149,203
0.98
Nov 05, 2025
53.00
53.66
52.87
53.37
53.37
+1.62%
2,716,887
0.84
Nov 04, 2025
52.87
52.93
52.38
52.52
52.52
-0.81%
2,302,064
0.71
Nov 03, 2025
53.28
53.28
52.77
52.95
52.95
-0.21%
1,800,659
0.56
Oct 31, 2025
52.83
53.30
52.61
53.06
53.06
+0.61%
1,624,366
0.50
Oct 30, 2025
52.50
53.16
52.30
52.74
52.74
+0.71%
2,633,314
0.82
Oct 29, 2025
53.07
53.30
52.17
52.37
52.37
-1.34%
2,790,497
0.87
Oct 28, 2025
53.18
53.45
53.02
53.08
53.08
-0.21%
989,575
0.31
Oct 27, 2025
53.39
53.49
52.91
53.19
53.19
-0.13%
3,500,119
1.07
Oct 24, 2025
53.58
53.59
53.12
53.26
53.26
-0.15%
1,366,637
0.42
Oct 23, 2025
54.00
54.07
53.25
53.34
53.34
-0.39%
1,776,714
0.54
Oct 22, 2025
53.13
53.67
53.05
53.55
53.55
+0.90%
1,446,748
0.44
Oct 21, 2025
52.94
53.15
52.66
53.07
53.07
+0.28%
1,563,157
0.47
Oct 20, 2025
53.08
53.64
52.90
52.92
52.92
-0.34%
1,715,003
0.52
Oct 17, 2025
53.13
53.47
52.89
53.10
53.10
-0.41%
4,433,337
1.35
Oct 16, 2025
54.11
54.26
53.24
53.32
53.32
-1.39%
4,625,469
1.43
Oct 15, 2025
54.68
55.06
53.92
54.07
54.07
-1.17%
3,165,003
0.98
Oct 14, 2025
54.59
54.86
54.12
54.71
54.71
+0.18%
2,232,439
0.69
Oct 10, 2025
55.79
55.79
54.51
54.61
54.61
-1.82%
2,708,195
0.84
Oct 09, 2025
57.10
57.10
55.48
55.62
55.62
-2.27%
2,256,807
0.69
Oct 08, 2025
57.15
57.20
56.59
56.91
56.91
-0.32%
1,163,141
0.36
Oct 07, 2025
57.49
57.55
56.56
57.09
57.09
-0.47%
3,043,929
0.93
Oct 06, 2025
58.89
59.20
57.34
57.36
57.36
-2.40%
2,864,305
0.87
Oct 03, 2025
55.40
58.91
55.16
58.77
58.77
+6.03%
7,471,119
2.34
Rows: