Education
About Us
Working with TipRanks
Follow Us
Pembina Pipeline (TSE:PPL)
TSX:PPL
Time Period
3M
Events
Historical Prices
Rows:
Feb 04, 2026
56.99
57.94
56.63
57.73
57.73
+1.37%
3,154,537
1.08
Feb 03, 2026
56.16
57.04
55.83
56.95
56.95
+1.66%
2,806,132
0.96
Feb 02, 2026
56.12
56.46
55.70
56.02
56.02
-0.99%
3,065,352
1.05
Jan 30, 2026
56.68
56.87
55.54
56.58
56.58
-0.21%
1,768,908
0.60
Jan 29, 2026
56.82
56.99
56.38
56.70
56.70
+0.37%
2,876,645
0.99
Jan 28, 2026
55.89
56.67
55.76
56.49
56.49
+1.02%
2,125,634
0.73
Jan 27, 2026
55.65
56.15
55.40
55.92
55.92
+0.47%
2,067,840
0.71
Jan 26, 2026
55.71
56.15
55.07
55.66
55.66
+0.32%
2,010,250
0.69
Jan 23, 2026
54.98
55.55
54.75
55.48
55.48
+1.30%
2,131,036
0.73
Jan 22, 2026
54.07
54.80
53.91
54.77
54.77
+1.29%
1,643,832
0.56
Jan 21, 2026
53.92
54.38
53.32
54.07
54.07
+0.91%
2,645,542
0.90
Jan 20, 2026
53.76
53.87
53.27
53.58
53.58
-0.96%
2,863,590
0.99
Jan 19, 2026
54.15
54.15
53.34
53.58
53.58
-0.96%
688,487
0.24
Jan 16, 2026
53.49
54.27
53.49
54.10
54.10
+1.20%
2,633,631
0.91
Jan 15, 2026
53.13
53.58
52.92
53.46
53.46
+0.47%
1,149,999
0.40
Jan 14, 2026
52.66
53.44
52.66
53.21
53.21
+1.41%
2,158,413
0.73
Jan 13, 2026
51.80
52.69
51.79
52.47
52.47
+1.47%
3,164,611
1.07
Jan 12, 2026
51.44
51.79
51.27
51.71
51.71
+0.66%
2,271,459
0.76
Jan 09, 2026
51.14
51.40
50.95
51.37
51.37
+1.00%
2,708,987
0.91
Jan 08, 2026
50.64
51.10
50.15
50.86
50.86
+0.59%
1,626,415
0.55
Jan 07, 2026
50.93
51.08
50.29
50.56
50.56
-0.61%
3,033,822
1.03
Jan 06, 2026
52.27
52.43
50.77
50.87
50.87
-2.66%
3,505,302
1.20
Jan 05, 2026
53.04
53.20
51.15
52.26
52.26
-1.34%
3,831,534
1.33
Jan 02, 2026
52.20
53.18
52.00
52.97
52.97
+1.30%
3,474,249
1.21
Jan 01, 2026
52.47
52.52
52.07
52.29
52.29
0.00%
0
0.00
Dec 31, 2025
52.47
52.52
52.07
52.29
52.29
-0.04%
861,644
0.28
Dec 30, 2025
52.18
52.46
52.00
52.31
52.31
+0.58%
3,030,846
0.99
Dec 29, 2025
51.57
52.41
51.57
52.01
52.01
+0.62%
4,704,488
1.56
Dec 26, 2025
51.79
52.02
51.64
51.69
51.69
0.00%
0
0.00
Dec 25, 2025
51.79
52.02
51.64
51.69
51.69
0.00%
0
0.00
Dec 24, 2025
51.79
52.02
51.64
51.69
51.69
-0.35%
776,456
0.25
Dec 23, 2025
51.09
51.92
51.09
51.87
51.87
+1.73%
5,819,121
1.89
Dec 22, 2025
50.92
51.24
50.61
50.99
50.99
+0.16%
3,869,274
1.26
Dec 19, 2025
50.92
51.78
50.88
50.91
50.91
+0.47%
6,110,486
2.03
Dec 18, 2025
51.39
51.66
50.60
50.67
50.67
-1.55%
3,560,472
1.19
Dec 17, 2025
50.86
51.78
50.75
51.47
51.47
+1.40%
3,633,562
1.21
Dec 16, 2025
52.58
52.67
50.76
50.76
50.76
-4.23%
7,035,500
2.37
Dec 15, 2025
53.30
53.54
52.58
53.00
53.00
-0.66%
5,356,382
1.82
Dec 12, 2025
53.89
54.22
53.73
54.06
53.35
+0.24%
2,813,502
0.94
Dec 11, 2025
53.75
54.30
53.74
53.93
53.22
-0.04%
4,529,078
1.48
Dec 10, 2025
54.56
54.73
53.64
53.95
53.24
-1.01%
3,361,776
1.10
Dec 09, 2025
55.00
55.20
54.38
54.50
53.78
-0.62%
2,576,373
0.83
Dec 08, 2025
54.57
55.17
54.17
54.84
54.12
+0.24%
2,970,924
0.95
Dec 05, 2025
54.71
55.09
54.53
54.71
53.99
-0.07%
2,950,151
0.95
Dec 04, 2025
54.30
54.80
54.18
54.75
54.03
+1.09%
3,886,963
1.22
Dec 03, 2025
53.88
54.42
53.84
54.16
53.45
+0.59%
2,839,350
0.90
Dec 02, 2025
54.70
54.71
53.66
53.84
53.13
-1.36%
4,420,780
1.40
Dec 01, 2025
54.25
55.05
54.20
54.58
53.86
+0.76%
4,795,902
1.53
Nov 28, 2025
53.80
54.63
53.60
54.17
53.46
+0.82%
3,429,745
1.08
Nov 27, 2025
53.53
53.95
53.53
53.73
53.02
+0.45%
382,500
0.12
Rows: