The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Pembina Pipeline Corp.

  • PPL
  • TSX
  • Pipelines
  • Latest 52.07
  • Currency C$
  • Change 0.57
  • Percent Change 1.107 %
  • Volume 617,269
  • Thu Sep 18, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 52.07 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 52.29 51.07 51.37 52.07 617,269
Sep 17 51.90 50.92 51.90 51.50 672,114
Sep 16 52.20 51.32 51.48 51.93 660,567
Sep 15 52.00 51.29 51.90 51.44 439,137
Sep 12 53.00 51.85 52.89 52.10 828,349
Sep 11 53.02 51.90 52.09 52.87 986,934
Sep 10 52.01 51.50 51.88 51.68 413,889
Sep 9 52.30 50.97 51.56 52.03 940,700
Sep 8 51.95 51.45 51.63 51.62 469,409
Sep 5 52.44 51.70 52.08 51.91 670,288
Sep 4 53.02 52.11 52.65 52.36 802,861
Sep 3 53.04 51.70 51.87 52.77 1,103,060
Sep 2 51.53 49.91 49.91 51.46 1,025,906
Aug 29 49.97 49.44 49.57 49.97 637,955
Aug 28 49.76 49.41 49.50 49.73 721,073
Aug 27 49.64 49.01 49.01 49.61 814,910
Aug 26 49.59 49.05 49.05 49.14 395,658
Aug 25 49.25 48.62 48.62 49.19 391,480
Aug 22 48.89 48.56 48.77 48.73 329,921
Aug 21 49.31 48.98 49.09 49.01 399,030
Aug 20 49.36 48.16 48.56 49.36 1,061,698
Aug 19 48.84 48.21 48.25 48.75 603,441
Aug 18 48.30 47.80 47.82 48.25 792,600
Aug 15 47.93 47.19 47.21 47.77 885,147
Aug 14 47.45 47.10 47.10 47.35 676,583
Aug 13 47.67 47.06 47.50 47.13 659,526
Aug 12 47.68 46.37 46.51 47.56 1,099,027
Aug 11 46.89 45.55 45.63 46.76 821,510
Aug 8 45.64 45.08 45.52 45.58 397,089
Aug 7 45.68 45.06 45.30 45.56 559,458
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.