Free Trial

Pembina Pipeline (PPL) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free PPL Stock Alerts
C$50.30
-0.23 (-0.46%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Pembina Pipeline Stock Price Performance

5 Day
Performance
-0.75%
1 Month
Performance
+4.84%
3 Month
Performance
+10.55%
6 Month
Performance
+12.48%
Year-To-Date
Performance
+10.26%
1 Year
Performance
+19.65%
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 Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

PPL Stock Chart for Monday, May, 20, 2024

PPL Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$50.53C$50.30
-0.46%		C$50.71C$50.163.37 million shsC$29.15 billion
05/16/2024C$50.68C$50.53
-0.30%		C$50.80C$50.482.02 million shsC$29.28 billion
05/15/2024C$50.60C$50.68
+0.16%		C$50.97C$50.551.48 million shsC$29.37 billion
05/14/2024C$50.39C$50.60
+0.42%		C$50.72C$50.21976,194 shsC$29.32 billion
05/13/2024C$50.35C$50.39
+0.08%		C$50.61C$50.151.03 million shsC$29.20 billion
05/10/2024C$50.12C$50.35
+0.46%		C$50.87C$50.031.87 million shsC$29.18 billion
05/09/2024C$50.08C$50.12
+0.08%		C$50.39C$49.981.48 million shsC$29.04 billion
05/08/2024C$49.45C$50.08
+1.27%		C$50.19C$49.183.33 million shsC$29.02 billion
05/07/2024C$49.04C$49.45
+0.84%		C$49.50C$49.191.80 million shsC$28.66 billion
05/06/2024C$48.55C$49.04
+1.01%		C$49.30C$48.612.10 million shsC$28.42 billion
05/03/2024C$48.38C$48.55
+0.35%		C$48.83C$48.451.57 million shsC$26.68 billion
05/02/2024C$47.74C$48.38
+1.34%		C$48.72C$47.951.75 million shsC$26.58 billion
05/01/2024C$48.44C$47.74
-1.45%		C$48.57C$47.712.30 million shsC$26.23 billion
04/30/2024C$49.31C$48.44
-1.76%		C$49.36C$48.381.60 million shsC$26.62 billion
04/29/2024C$48.96C$49.31
+0.71%		C$49.39C$48.951.09 million shsC$27.09 billion
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (TSE:PPL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders