Free Trial

Pembina Pipeline (PPL) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free PPL Stock Alerts
C$49.33
+0.37 (+0.76%)
(As of 01:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Pembina Pipeline Stock Price Performance

5 Day
Performance
+1.44%
1 Month
Performance
+3.18%
3 Month
Performance
+5.84%
6 Month
Performance
+16.87%
Year-To-Date
Performance
+8.13%
1 Year
Performance
+10.61%
Receive PPL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pembina Pipeline and its competitors with MarketBeat's FREE daily newsletter

Ad The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

PPL Stock Chart for Monday, April, 29, 2024

PPL Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024C$48.78C$48.96
+0.37%		C$49.04C$48.531.47 million shsC$26.90 billion
04/25/2024C$48.63C$48.78
+0.31%		C$48.85C$48.231.40 million shsC$26.80 billion
04/24/2024C$48.50C$48.63
+0.27%		C$48.70C$48.312.82 million shsC$26.72 billion
04/23/2024C$48.08C$48.50
+0.87%		C$48.54C$47.931.57 million shsC$26.65 billion
04/22/2024C$47.98C$48.08
+0.21%		C$48.32C$47.662.53 million shsC$26.42 billion
04/19/2024C$47.20C$47.98
+1.65%		C$48.15C$47.231.84 million shsC$26.36 billion
04/18/2024C$47.01C$47.20
+0.40%		C$47.52C$47.032.58 million shsC$25.93 billion
04/17/2024C$47.27C$47.01
-0.55%		C$47.33C$46.712.00 million shsC$25.83 billion
04/16/2024C$47.54C$47.27
-0.57%		C$47.59C$47.031.97 million shsC$25.97 billion
04/15/2024C$47.83C$47.54
-0.61%		C$48.13C$47.383.32 million shsC$26.12 billion
04/12/2024C$48.01C$47.83
-0.37%		C$48.58C$47.632.84 million shsC$26.28 billion
04/11/2024C$48.12C$48.01
-0.23%		C$48.18C$47.473.32 million shsC$26.38 billion
04/10/2024C$48.19C$48.12
-0.15%		C$48.19C$47.632.88 million shsC$26.44 billion
04/09/2024C$48.74C$48.19
-1.13%		C$48.97C$48.121.91 million shsC$26.48 billion
04/08/2024C$48.69C$48.74
+0.10%		C$48.85C$48.582.06 million shsC$26.78 billion
04/05/2024C$48.39C$48.69
+0.62%		C$48.74C$48.431.76 million shsC$26.75 billion
04/04/2024C$48.13C$48.39
+0.54%		C$48.58C$48.063.95 million shsC$26.59 billion
04/03/2024C$48.00C$48.13
+0.27%		C$48.30C$47.953.20 million shsC$26.45 billion
04/02/2024C$48.11C$48.00
-0.23%		C$48.10C$47.631.35 million shsC$26.37 billion
04/01/2024C$47.81C$48.11
+0.63%		C$48.14C$47.532.16 million shsC$26.44 billion
03/29/2024C$47.81C$47.81C$47.92C$47.522.21 million shsC$26.27 billion
03/28/2024C$47.61C$47.81
+0.42%		C$47.92C$47.522.21 million shsC$26.27 billion
03/27/2024C$47.32C$47.61
+0.61%		C$47.70C$47.111.56 million shsC$26.16 billion
03/26/2024C$47.33C$47.32
-0.02%		C$47.46C$47.206.14 million shsC$26.00 billion
03/25/2024C$47.28C$47.33
+0.11%		C$47.49C$47.164.82 million shsC$26.01 billion
03/22/2024C$47.29C$47.28
-0.02%		C$47.41C$47.033.01 million shsC$25.98 billion
03/21/2024C$47.24C$47.29
+0.11%		C$47.59C$47.264.12 million shsC$25.98 billion
03/20/2024C$47.52C$47.24
-0.59%		C$47.66C$47.113.78 million shsC$25.96 billion
03/19/2024C$47.28C$47.52
+0.51%		C$47.71C$47.303.50 million shsC$26.11 billion
03/18/2024C$47.38C$47.28
-0.21%		C$47.60C$47.106.51 million shsC$25.98 billion
03/15/2024C$47.44C$47.38
-0.13%		C$47.51C$47.119.65 million shsC$26.03 billion
03/14/2024C$48.40C$47.44
-1.98%		C$47.90C$47.107.11 million shsC$26.07 billion
03/13/2024C$48.16C$48.40
+0.50%		C$48.69C$48.364.86 million shsC$26.59 billion
03/12/2024C$48.14C$48.16
+0.04%		C$48.28C$47.973.52 million shsC$26.46 billion
03/11/2024C$47.87C$48.14
+0.56%		C$48.23C$47.635.91 million shsC$26.45 billion
03/08/2024C$47.86C$47.87
+0.02%		C$47.95C$47.583.98 million shsC$26.30 billion
03/07/2024C$47.50C$47.86
+0.76%		C$48.10C$47.603.55 million shsC$26.30 billion
03/06/2024C$47.14C$47.50
+0.76%		C$47.66C$47.381.03 million shsC$26.10 billion
03/05/2024C$47.00C$47.14
+0.30%		C$47.36C$46.703.07 million shsC$25.90 billion
03/04/2024C$47.49C$47.00
-1.03%		C$47.55C$46.932.28 million shsC$25.82 billion
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/01/2024C$47.23C$47.49
+0.55%		C$47.81C$47.332.15 million shsC$26.09 billion
02/29/2024C$47.16C$47.23
+0.15%		C$47.77C$47.204.78 million shsC$25.95 billion
02/28/2024C$47.20C$47.16
-0.08%		C$47.25C$46.981.08 million shsC$25.91 billion
02/27/2024C$46.80C$47.20
+0.85%		C$47.29C$46.903.39 million shsC$25.93 billion
02/26/2024C$46.84C$46.80
-0.09%		C$46.87C$46.423.04 million shsC$25.71 billion
02/23/2024C$46.43C$46.84
+0.88%		C$46.96C$46.323.98 million shsC$25.73 billion
02/22/2024C$46.23C$46.43
+0.43%		C$46.52C$45.972.99 million shsC$25.51 billion
02/21/2024C$45.50C$46.23
+1.60%		C$46.26C$45.414.39 million shsC$25.40 billion
02/20/2024C$45.91C$45.50
-0.89%		C$46.10C$45.454.42 million shsC$25.00 billion
02/19/2024C$45.91C$45.91C$46.17C$45.573.45 million shsC$25.22 billion
02/16/2024C$45.70C$45.91
+0.46%		C$46.17C$45.573.45 million shsC$25.22 billion
02/15/2024C$45.34C$45.70
+0.79%		C$46.05C$45.163.02 million shsC$25.11 billion
02/14/2024C$45.04C$45.34
+0.67%		C$45.41C$45.103.65 million shsC$24.91 billion
02/13/2024C$45.60C$45.04
-1.23%		C$45.77C$44.563.04 million shsC$24.74 billion
02/12/2024C$45.18C$45.60
+0.93%		C$45.86C$45.162.11 million shsC$25.05 billion
02/09/2024C$45.42C$45.18
-0.53%		C$45.53C$44.95953,158 shsC$24.82 billion
02/08/2024C$45.39C$45.42
+0.07%		C$45.50C$45.09842,828 shsC$24.95 billion
02/07/2024C$45.30C$45.39
+0.20%		C$45.40C$45.071.06 million shsC$24.94 billion
02/06/2024C$45.40C$45.30
-0.22%		C$45.67C$45.261.48 million shsC$24.89 billion
02/05/2024C$45.95C$45.40
-1.20%		C$45.89C$45.27969,837 shsC$24.94 billion
02/02/2024C$46.15C$45.95
-0.43%		C$46.25C$45.521.35 million shsC$25.24 billion
02/01/2024C$46.31C$46.15
-0.35%		C$46.75C$45.981.50 million shsC$25.35 billion
01/31/2024C$46.68C$46.31
-0.79%		C$46.84C$46.081.35 million shsC$25.44 billion
01/30/2024C$46.61C$46.68
+0.15%		C$46.77C$46.32815,674 shsC$25.64 billion
01/29/2024C$46.64C$46.61
-0.06%		C$46.75C$46.34712,659 shsC$25.61 billion

Related Companies:
This page (TSE:PPL) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith