Toronto - Delayed Quote CAD

Pembina Pipeline Corporation (PPL.TO)

54.55

+0.83

+(1.55%)

At close: May 7 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	53.89	54.67	53.85	54.55	54.55	1,641,200
May 6, 2025	53.71	54.22	53.44	53.72	53.72	3,610,900
May 5, 2025	53.64	53.91	53.01	53.83	53.83	1,799,200
May 2, 2025	53.62	54.14	53.08	53.98	53.98	1,483,300
May 1, 2025	52.48	53.64	52.48	53.39	53.39	3,670,900
Apr 30, 2025	53.09	53.10	52.09	52.70	52.70	3,680,400
Apr 29, 2025	53.45	53.85	53.27	53.33	53.33	6,003,700
Apr 28, 2025	53.39	53.70	53.10	53.67	53.67	1,725,200
Apr 25, 2025	52.98	53.54	52.93	53.40	53.40	1,917,000
Apr 24, 2025	53.17	53.62	52.99	53.16	53.16	3,564,700
Apr 23, 2025	53.30	53.32	52.23	52.91	52.91	1,201,000
Apr 22, 2025	52.54	53.22	52.35	52.89	52.89	3,293,000
Apr 21, 2025	52.42	52.51	51.66	52.03	52.03	1,110,500
Apr 17, 2025	52.24	53.34	52.24	52.56	52.56	3,401,100
Apr 16, 2025	51.76	52.22	51.54	51.85	51.85	3,939,300
Apr 15, 2025	51.22	51.83	51.15	51.70	51.70	1,726,200
Apr 14, 2025	51.31	51.39	50.56	51.22	51.22	1,239,600
Apr 11, 2025	49.10	50.73	49.01	50.45	50.45	3,281,500
Apr 10, 2025	50.27	50.27	48.35	49.19	49.19	2,793,700
Apr 9, 2025	49.76	51.32	48.35	50.88	50.88	3,499,700
Apr 8, 2025	52.75	52.75	49.84	50.38	50.38	5,846,600
Apr 7, 2025	51.02	52.95	50.54	51.76	51.76	4,093,300
Apr 4, 2025	55.81	56.05	52.66	52.88	52.88	6,421,700
Apr 3, 2025	57.03	57.70	56.69	56.93	56.93	4,691,500
Apr 2, 2025	57.82	58.58	57.41	58.54	58.54	2,366,900
Apr 1, 2025	57.50	58.03	57.08	57.96	57.96	1,037,600
Mar 31, 2025	57.00	58.06	57.00	57.56	57.56	2,783,900
Mar 28, 2025	56.87	57.29	56.73	57.15	57.15	5,218,700
Mar 27, 2025	57.30	57.62	56.98	57.08	57.08	3,220,200
Mar 26, 2025	57.53	57.68	57.23	57.25	57.25	3,499,100
Mar 25, 2025	57.67	58.12	57.23	57.25	57.25	3,530,100
Mar 24, 2025	57.00	57.60	56.81	57.52	57.52	3,694,000
Mar 21, 2025	57.51	57.56	56.59	56.90	56.90	3,791,100
Mar 20, 2025	56.56	57.36	56.54	57.24	57.24	2,927,400
Mar 19, 2025	55.93	56.72	55.78	56.55	56.55	2,953,600
Mar 18, 2025	56.12	56.12	55.37	55.82	55.82	8,248,200
Mar 17, 2025	0.69 Dividend
Mar 17, 2025	55.12	56.00	55.12	55.75	55.75	9,722,700
Mar 14, 2025	55.60	56.44	55.58	55.96	55.27	7,781,300
Mar 13, 2025	55.37	56.30	55.22	55.58	54.89	3,978,200
Mar 12, 2025	55.45	56.15	54.96	55.72	55.03	3,947,800
Mar 11, 2025	55.48	55.83	54.87	55.23	54.55	6,581,400
Mar 10, 2025	55.00	55.79	54.24	55.63	54.94	9,335,700
Mar 7, 2025	54.21	55.31	54.20	54.39	53.72	3,852,000
Mar 6, 2025	54.20	54.33	53.33	53.95	53.28	4,609,300
Mar 5, 2025	55.10	55.45	53.98	54.06	53.39	5,301,900
Mar 4, 2025	55.02	55.92	54.64	55.39	54.71	5,921,300
Mar 3, 2025	56.52	56.93	55.25	55.79	55.10	4,854,100
Feb 28, 2025	54.00	56.44	53.65	56.24	55.55	7,126,200
Feb 27, 2025	52.18	52.61	51.91	52.51	51.86	2,850,600
Feb 26, 2025	51.94	52.48	51.76	51.93	51.29	2,553,700
Feb 25, 2025	51.39	52.00	51.15	51.94	51.30	4,161,900
Feb 24, 2025	51.50	51.96	51.39	51.45	50.82	2,807,600
Feb 21, 2025	51.61	51.93	51.16	51.47	50.84	3,620,500
Feb 20, 2025	51.58	51.73	51.24	51.61	50.97	3,047,700
Feb 19, 2025	51.52	51.88	51.19	51.76	51.12	2,945,200
Feb 18, 2025	51.50	51.83	50.91	51.61	50.97	3,629,500
Feb 14, 2025	52.42	52.73	51.15	51.36	50.73	3,679,100
Feb 13, 2025	52.06	52.63	51.99	52.34	51.69	2,253,600
Feb 12, 2025	52.55	52.82	52.03	52.09	51.45	1,010,500
Feb 11, 2025	52.50	52.80	52.23	52.70	52.05	1,616,900
Feb 10, 2025	52.57	52.94	52.41	52.48	51.83	1,095,900
Feb 7, 2025	52.29	52.51	51.50	52.39	51.74	1,125,900
Feb 6, 2025	52.59	52.73	51.95	52.28	51.64	1,817,100
Feb 5, 2025	52.11	52.38	51.99	52.33	51.68	1,612,200
Feb 4, 2025	51.01	52.30	51.00	52.09	51.45	1,640,700
Feb 3, 2025	50.85	52.19	50.85	51.17	50.54	3,785,100
Jan 31, 2025	53.42	53.63	52.22	52.46	51.81	1,784,000
Jan 30, 2025	53.15	53.75	53.01	53.35	52.69	1,373,200
Jan 29, 2025	52.26	52.88	52.26	52.85	52.20	1,151,300
Jan 28, 2025	52.85	52.96	52.16	52.42	51.77	1,318,700
Jan 27, 2025	53.00	53.16	52.36	52.78	52.13	1,341,400
Jan 24, 2025	53.40	53.54	53.02	53.18	52.52	1,941,600
Jan 23, 2025	53.88	54.09	53.33	53.43	52.77	1,035,500
Jan 22, 2025	53.35	54.03	53.15	53.64	52.98	2,242,200
Jan 21, 2025	54.80	54.87	53.93	54.03	53.36	2,915,700
Jan 20, 2025	54.24	54.92	54.20	54.70	54.03	799,400
Jan 17, 2025	53.48	54.35	53.42	54.21	53.54	6,361,300
Jan 16, 2025	52.94	53.37	52.70	53.34	52.68	1,372,200
Jan 15, 2025	53.31	53.59	52.87	52.95	52.30	1,290,500
Jan 14, 2025	52.12	52.83	51.94	52.73	52.08	1,874,400
Jan 13, 2025	52.27	52.97	52.03	52.29	51.65	1,598,500
Jan 10, 2025	53.37	53.43	52.04	52.35	51.70	2,571,300
Jan 9, 2025	53.15	53.25	52.97	53.12	52.47	647,800
Jan 8, 2025	52.55	53.23	52.38	53.16	52.50	1,363,000
Jan 7, 2025	52.57	52.93	52.43	52.61	51.96	1,834,800
Jan 6, 2025	53.60	53.60	52.32	52.43	51.78	3,319,300
Jan 3, 2025	53.48	53.77	53.16	53.39	52.73	1,346,400
Jan 2, 2025	53.50	53.79	53.08	53.45	52.79	1,664,300
Dec 31, 2024	52.86	53.12	52.78	53.11	52.46	1,675,300
Dec 30, 2024	52.64	52.98	52.43	52.77	52.12	3,599,900
Dec 27, 2024	52.69	52.93	52.39	52.69	52.04	2,628,900
Dec 24, 2024	53.05	53.18	52.34	53.05	52.40	735,100
Dec 23, 2024	52.24	52.57	51.73	52.56	51.91	3,522,500
Dec 20, 2024	51.78	52.40	51.42	52.36	51.71	10,084,800
Dec 19, 2024	51.97	52.15	51.34	51.90	51.26	4,401,300
Dec 18, 2024	52.68	53.09	51.80	51.81	51.17	6,792,200
Dec 17, 2024	53.25	53.27	52.77	53.00	52.35	5,858,200
Dec 16, 2024	0.69 Dividend
Dec 16, 2024	53.90	53.96	53.00	53.27	52.61	2,213,400
Dec 13, 2024	54.41	54.79	54.12	54.61	53.26	8,998,200
Dec 12, 2024	55.21	55.40	54.63	54.94	53.58	4,164,000
Dec 11, 2024	55.29	55.90	55.02	55.18	53.81	11,401,400
Dec 10, 2024	55.63	55.65	54.88	55.27	53.90	8,239,700
Dec 9, 2024	55.95	56.10	55.30	55.67	54.29	3,549,600
Dec 6, 2024	56.89	56.91	55.57	55.82	54.44	2,659,100
Dec 5, 2024	56.46	56.91	56.35	56.91	55.50	2,892,100
Dec 4, 2024	56.71	56.78	56.11	56.44	55.04	2,051,900
Dec 3, 2024	56.65	56.74	56.03	56.52	55.12	2,443,700
Dec 2, 2024	57.66	57.92	56.38	56.47	55.07	2,342,100
Nov 29, 2024	57.46	58.08	57.39	57.68	56.25	1,189,300
Nov 28, 2024	57.82	58.00	57.64	57.71	56.28	313,300
Nov 27, 2024	58.07	58.27	57.49	57.78	56.35	1,396,700
Nov 26, 2024	58.34	58.59	57.51	57.97	56.53	2,536,100
Nov 25, 2024	59.80	59.93	58.15	58.17	56.73	6,974,200
Nov 22, 2024	60.37	60.72	59.96	60.01	58.52	1,841,700
Nov 21, 2024	59.38	60.33	59.31	60.31	58.81	2,164,100
Nov 20, 2024	59.37	59.76	58.91	59.37	57.90	2,065,900
Nov 19, 2024	58.27	59.28	58.03	59.26	57.79	3,280,900
Nov 18, 2024	58.50	59.10	58.48	58.60	57.15	4,489,200
Nov 15, 2024	58.55	58.73	57.97	58.66	57.20	1,597,800
Nov 14, 2024	58.19	58.96	58.08	58.76	57.30	1,600,600
Nov 13, 2024	57.98	58.29	57.53	58.13	56.69	1,416,300
Nov 12, 2024	57.64	58.08	57.34	57.79	56.36	1,664,400
Nov 11, 2024	57.03	57.78	57.03	57.69	56.26	1,082,500
Nov 8, 2024	57.28	57.50	56.85	57.00	55.59	1,356,600
Nov 7, 2024	56.60	57.28	56.26	57.13	55.71	1,654,900
Nov 6, 2024	57.83	58.34	55.23	56.57	55.17	3,417,800
Nov 5, 2024	58.40	58.61	58.01	58.49	57.04	1,726,300
Nov 4, 2024	58.10	58.86	58.00	58.43	56.98	1,094,400
Nov 1, 2024	58.36	58.54	57.94	58.07	56.63	1,252,700
Oct 31, 2024	58.12	58.53	58.00	58.25	56.80	2,133,800
Oct 30, 2024	58.25	58.48	58.00	58.27	56.82	1,324,500
Oct 29, 2024	58.38	58.50	57.67	58.25	56.80	1,382,600
Oct 28, 2024	58.72	58.96	58.33	58.52	57.07	1,210,800
Oct 25, 2024	59.10	59.24	58.73	59.07	57.60	1,119,900
Oct 24, 2024	58.66	59.20	58.65	59.04	57.58	885,900
Oct 23, 2024	59.32	59.35	58.67	58.94	57.48	708,800
Oct 22, 2024	59.28	59.54	59.10	59.40	57.93	1,274,000
Oct 21, 2024	59.54	59.82	59.18	59.44	57.97	913,700
Oct 18, 2024	59.73	59.86	59.13	59.45	57.98	1,781,400
Oct 17, 2024	59.08	59.85	59.04	59.82	58.34	2,053,300
Oct 16, 2024	58.45	59.15	58.37	59.12	57.65	2,282,100
Oct 15, 2024	58.05	58.46	57.96	58.46	57.01	2,018,100
Oct 11, 2024	58.52	58.93	58.43	58.80	57.34	1,161,800
Oct 10, 2024	58.31	58.44	58.02	58.22	56.78	2,683,600
Oct 9, 2024	57.42	58.29	57.25	58.23	56.79	2,174,300
Oct 8, 2024	57.83	58.11	57.34	57.67	56.24	2,636,700
Oct 7, 2024	58.00	58.34	57.80	58.12	56.68	3,163,100
Oct 4, 2024	57.74	58.06	57.51	57.88	56.44	1,935,100
Oct 3, 2024	56.99	57.56	56.79	57.49	56.06	2,972,600
Oct 2, 2024	56.88	57.19	56.57	57.06	55.64	1,277,300
Oct 1, 2024	55.64	56.64	55.55	56.61	55.21	2,243,000
Sep 30, 2024	56.00	56.00	55.36	55.75	54.37	2,666,900
Sep 27, 2024	55.49	55.73	55.41	55.69	54.31	871,600
Sep 26, 2024	54.98	55.55	54.98	55.45	54.07	1,933,000
Sep 25, 2024	55.74	55.86	55.19	55.44	54.06	2,776,800
Sep 24, 2024	55.89	56.08	55.48	55.61	54.23	3,452,400
Sep 23, 2024	54.79	55.61	54.79	55.51	54.13	4,812,000
Sep 20, 2024	54.75	55.18	54.37	55.07	53.70	7,284,700
Sep 19, 2024	55.00	55.18	54.36	54.74	53.38	3,603,000
Sep 18, 2024	55.45	55.45	54.38	54.71	53.35	7,591,600
Sep 17, 2024	55.38	55.63	55.07	55.29	53.92	5,211,700
Sep 16, 2024	0.69 Dividend
Sep 16, 2024	55.60	55.74	55.01	55.32	53.95	5,323,200
Sep 13, 2024	55.43	56.30	55.42	56.10	54.04	6,336,800
Sep 12, 2024	54.75	55.51	54.50	55.39	53.35	6,291,900
Sep 11, 2024	55.11	55.29	54.28	54.69	52.68	7,271,500
Sep 10, 2024	55.55	55.56	54.65	55.24	53.21	4,524,000
Sep 9, 2024	54.94	55.83	54.94	55.53	53.49	4,674,000
Sep 6, 2024	54.89	55.38	54.55	54.91	52.89	4,147,600
Sep 5, 2024	55.04	55.27	54.82	54.90	52.88	3,074,500
Sep 4, 2024	54.70	55.05	54.60	54.83	52.81	2,431,500
Sep 3, 2024	54.03	54.90	53.78	54.74	52.73	3,115,900
Aug 30, 2024	53.90	54.43	53.86	54.29	52.29	1,375,500
Aug 29, 2024	54.00	54.13	53.63	53.98	51.99	3,161,200
Aug 28, 2024	53.95	54.32	53.34	53.78	51.80	2,739,300
Aug 27, 2024	54.55	54.60	54.00	54.05	52.06	2,058,400
Aug 26, 2024	53.95	54.54	53.90	54.36	52.36	3,218,700
Aug 23, 2024	53.46	53.93	53.46	53.80	51.82	2,508,600
Aug 22, 2024	53.04	53.48	53.04	53.34	51.38	1,620,000
Aug 21, 2024	52.74	53.08	52.66	53.00	51.05	1,786,700
Aug 20, 2024	52.62	52.81	52.37	52.69	50.75	2,337,600
Aug 19, 2024	52.61	52.96	52.51	52.68	50.74	4,942,700
Aug 16, 2024	52.46	52.63	52.22	52.53	50.60	2,862,900
Aug 15, 2024	52.50	52.81	52.37	52.68	50.74	1,714,400
Aug 14, 2024	52.27	52.42	51.98	52.34	50.41	1,142,900
Aug 13, 2024	52.13	52.42	51.87	52.16	50.24	1,487,500
Aug 12, 2024	53.13	53.27	52.09	52.20	50.28	1,445,000
Aug 9, 2024	53.08	53.58	52.45	53.10	51.15	1,538,300
Aug 8, 2024	52.37	53.29	52.37	52.99	51.04	2,277,900
Aug 7, 2024	52.69	53.07	52.43	52.67	50.73	1,910,700
Aug 6, 2024	51.93	52.75	51.57	52.42	50.49	3,011,700
Aug 2, 2024	52.92	53.05	52.50	52.94	50.99	1,658,700
Aug 1, 2024	53.54	53.82	53.07	53.36	51.40	1,612,700
Jul 31, 2024	53.37	53.72	53.24	53.51	51.54	2,178,300
Jul 30, 2024	52.72	53.36	52.63	53.20	51.24	1,906,700
Jul 29, 2024	53.04	53.14	52.47	52.72	50.78	801,100
Jul 26, 2024	52.81	53.17	52.81	52.94	50.99	1,061,600
Jul 25, 2024	52.82	53.20	52.56	52.68	50.74	2,138,700
Jul 24, 2024	52.85	53.08	52.54	52.86	50.91	1,300,500
Jul 23, 2024	52.43	53.05	52.12	52.88	50.93	1,854,500
Jul 22, 2024	52.09	52.60	52.00	52.47	50.54	4,664,500
Jul 19, 2024	51.72	52.19	51.72	52.01	50.10	1,817,100
Jul 18, 2024	51.59	51.99	51.46	51.88	49.97	3,391,400
Jul 17, 2024	51.27	51.82	51.27	51.56	49.66	2,732,100
Jul 16, 2024	51.25	51.62	51.12	51.36	49.47	2,603,300
Jul 15, 2024	51.51	51.75	51.31	51.32	49.43	1,789,400
Jul 12, 2024	51.40	51.63	51.25	51.49	49.59	1,575,700
Jul 11, 2024	51.26	51.43	51.07	51.14	49.26	1,692,200
Jul 10, 2024	50.85	51.47	50.75	51.22	49.33	2,719,900
Jul 9, 2024	50.70	50.97	50.44	50.71	48.84	960,200
Jul 8, 2024	50.94	51.07	50.74	50.81	48.94	1,221,700
Jul 5, 2024	51.33	51.40	50.92	51.09	49.21	1,122,900
Jul 4, 2024	51.43	51.48	51.25	51.36	49.47	260,800
Jul 3, 2024	51.47	51.67	51.13	51.19	49.31	913,100
Jul 2, 2024	50.88	51.32	50.65	51.22	49.33	2,933,700
Jun 28, 2024	51.11	51.22	50.67	50.76	48.89	3,723,000
Jun 27, 2024	50.39	51.00	50.24	50.93	49.06	1,615,200
Jun 26, 2024	50.22	50.41	49.82	50.31	48.46	3,063,100
Jun 25, 2024	50.20	50.24	49.68	50.17	48.32	2,667,100
Jun 24, 2024	49.54	50.12	49.45	50.02	48.18	6,861,000
Jun 21, 2024	49.47	49.76	49.19	49.20	47.39	9,120,900
Jun 20, 2024	49.58	49.88	49.34	49.57	47.75	6,232,600
Jun 19, 2024	49.65	49.80	49.29	49.54	47.72	3,547,600
Jun 18, 2024	49.64	50.09	49.50	49.69	47.86	5,208,700
Jun 17, 2024	0.69 Dividend
Jun 17, 2024	50.10	50.19	49.20	49.59	47.76	5,919,600
Jun 14, 2024	50.73	50.98	50.43	50.92	48.38	4,569,900
Jun 13, 2024	51.25	51.28	50.73	50.96	48.42	1,453,400
Jun 12, 2024	51.35	51.59	51.14	51.25	48.69	4,703,200
Jun 11, 2024	50.92	51.31	50.77	51.09	48.54	6,183,100
Jun 10, 2024	51.08	51.35	50.85	51.30	48.74	2,644,100
Jun 7, 2024	50.94	51.05	50.66	50.97	48.43	2,074,200
Jun 6, 2024	50.28	51.12	50.20	51.06	48.51	1,910,000
Jun 5, 2024	50.31	50.52	50.04	50.21	47.71	1,571,700
Jun 4, 2024	50.15	50.30	49.64	50.19	47.69	1,959,800
Jun 3, 2024	50.57	50.92	50.23	50.28	47.77	2,325,000
May 31, 2024	49.63	50.67	49.61	50.63	48.11	4,558,000
May 30, 2024	49.84	49.99	49.43	49.58	47.11	1,396,900
May 29, 2024	50.11	50.11	49.64	49.90	47.41	6,207,200
May 28, 2024	49.85	50.39	49.59	50.18	47.68	5,015,900
May 27, 2024	49.77	49.96	49.61	49.76	47.28	2,837,500
May 24, 2024	50.02	50.17	49.80	49.88	47.39	4,194,300
May 23, 2024	50.45	50.56	49.56	49.79	47.31	5,730,300
May 22, 2024	50.42	50.45	49.90	50.13	47.63	5,572,400
May 21, 2024	50.56	50.73	50.35	50.66	48.13	5,783,900
May 17, 2024	50.68	50.71	50.16	50.30	47.79	3,372,400
May 16, 2024	50.65	50.80	50.48	50.53	48.01	2,015,200
May 15, 2024	50.57	50.97	50.55	50.68	48.15	1,475,800
May 14, 2024	50.56	50.72	50.21	50.60	48.08	976,200
May 13, 2024	50.54	50.61	50.15	50.39	47.88	1,030,800
May 10, 2024	50.55	50.87	50.03	50.35	47.84	1,865,400
May 9, 2024	50.20	50.39	49.98	50.12	47.62	1,479,500
May 8, 2024	49.18	50.19	49.18	50.08	47.58	3,333,500
May 7, 2024	49.24	49.50	49.19	49.45	46.98	1,799,500

TRP.TO TC Energy Corporation

70.63

+1.47%

KEY.TO Keyera Corp.

43.62

+2.59%

SOBO.TO South Bow Corporation

36.06

+3.32%

ALA.TO AltaGas Ltd.

38.94

+0.52%

ENB.TO Enbridge Inc.

64.74

+1.84%

GEI.TO Gibson Energy Inc.

22.29

+1.04%

TPZ.TO Topaz Energy Corp.

24.05

+1.91%

TRP TC Energy Corporation

51.06

+1.03%

ENB Enbridge Inc.

46.69

+1.15%

SOBO South Bow Corporation

26.02

+2.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pembina Pipeline Corporation (PPL.TO)

Related Tickers