Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Pembina Pipeline Corporation | TSX:PPL | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.75 | -1.25% | 59.26 | 59.26 | 59.27 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 59.93 | 59.25 | 59.80 | 383,308 | 16:02:22 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 60.01 | -0.30 | -0.50% | 59.96 | 60.72 | 1,841,672 |
| 21 Nov 2024 | 60.31 | 0.94 | 1.58% | 59.31 | 60.32 | 2,164,052 |
| 20 Nov 2024 | 59.37 | 0.11 | 0.19% | 58.91 | 59.76 | 2,065,939 |
| 19 Nov 2024 | 59.26 | 0.66 | 1.13% | 58.03 | 59.28 | 3,280,872 |
| 18 Nov 2024 | 58.60 | -0.06 | -0.10% | 58.48 | 59.10 | 4,489,245 |
| 15 Nov 2024 | 58.66 | -0.10 | -0.17% | 57.97 | 58.73 | 1,597,826 |
| 14 Nov 2024 | 58.76 | 0.63 | 1.08% | 58.08 | 58.96 | 1,600,604 |
| 13 Nov 2024 | 58.13 | 0.34 | 0.59% | 57.53 | 58.29 | 1,416,294 |
| 12 Nov 2024 | 57.79 | 0.10 | 0.17% | 57.34 | 58.08 | 1,664,436 |
| 11 Nov 2024 | 57.69 | 0.69 | 1.21% | 57.03 | 57.78 | 1,082,503 |
| 08 Nov 2024 | 57.00 | -0.13 | -0.23% | 56.85 | 57.50 | 1,356,588 |
| 07 Nov 2024 | 57.13 | 0.56 | 0.99% | 56.26 | 57.28 | 1,654,931 |
| 06 Nov 2024 | 56.57 | -1.92 | -3.28% | 55.23 | 58.34 | 3,417,837 |
| 05 Nov 2024 | 58.49 | 0.06 | 0.10% | 58.01 | 58.61 | 1,726,297 |
| 04 Nov 2024 | 58.43 | 0.36 | 0.62% | 58.00 | 58.85 | 1,094,403 |
| 01 Nov 2024 | 58.07 | -0.18 | -0.31% | 57.94 | 58.54 | 1,252,662 |
| 31 Oct 2024 | 58.25 | -0.02 | -0.03% | 58.00 | 58.53 | 2,133,764 |
| 30 Oct 2024 | 58.27 | 0.02 | 0.03% | 58.00 | 58.48 | 1,324,531 |
| 29 Oct 2024 | 58.25 | -0.27 | -0.46% | 57.67 | 58.50 | 1,382,645 |
| 28 Oct 2024 | 58.52 | -0.55 | -0.93% | 58.33 | 58.96 | 1,210,773 |
| 25 Oct 2024 | 59.07 | 0.03 | 0.05% | 58.73 | 59.24 | 1,119,879 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 58.50 | 60.72 | 58.03 | 59.33 | 2,768,356 | 0.76 | 1.30% |
| 1 Month | 58.72 | 60.72 | 55.23 | 58.42 | 1,887,894 | 0.54 | 0.92% |
| 3 Months | 54.03 | 60.72 | 53.78 | 56.65 | 2,709,621 | 5.23 | 9.68% |
| 6 Months | 49.77 | 60.72 | 49.19 | 53.74 | 2,687,685 | 9.49 | 19.07% |
| 1 Year | 44.81 | 60.72 | 43.64 | 50.26 | 2,770,585 | 14.45 | 32.25% |
| 3 Years | 39.40 | 60.72 | 37.02 | 46.61 | 2,402,975 | 19.86 | 50.41% |
| 5 Years | 47.05 | 60.72 | 15.27 | 42.34 | 2,386,300 | 12.21 | 25.95% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
