The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Pembina Pipeline Corp.

  • PPL
  • TSX
  • Pipelines
  • Latest 42.28
  • Currency C$
  • Change 0.19
  • Percent Change 0.451 %
  • Volume 243,948
  • Wed Apr 16, 2014 11:39 AM 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: 42.28 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 42.31 42.15 42.29 42.28 243,948
Apr 15 42.44 41.92 41.96 42.09 699,942
Apr 14 42.40 41.83 42.01 42.00 634,550
Apr 11 42.09 41.72 41.84 42.04 610,659
Apr 10 42.12 41.74 41.97 41.92 865,221
Apr 9 42.20 41.65 41.87 42.13 2,644,290
Apr 8 42.06 41.13 41.47 41.95 2,719,118
Apr 7 41.87 41.41 41.79 41.50 2,472,344
Apr 4 42.29 41.65 41.80 41.93 1,017,277
Apr 3 42.08 41.62 42.02 41.75 712,036
Apr 2 42.16 41.50 41.58 41.92 898,870
Apr 1 42.09 41.43 41.92 41.71 1,573,705
Mar 31 42.36 41.85 41.85 41.98 21,045,263
Mar 28 41.96 41.36 41.36 41.83 1,451,856
Mar 27 41.54 41.10 41.28 41.30 2,118,892
Mar 26 41.96 41.17 41.50 41.40 3,290,685
Mar 25 40.31 39.96 40.24 40.10 503,622
Mar 24 40.58 39.81 40.30 40.26 701,281
Mar 21 40.39 39.80 39.93 40.20 1,536,235
Mar 20 40.02 39.76 39.99 39.94 341,380
Mar 19 40.02 39.74 39.74 39.99 445,383
Mar 18 39.83 39.38 39.45 39.74 500,048
Mar 17 39.53 39.24 39.35 39.50 293,989
Mar 14 39.39 39.12 39.21 39.36 260,258
Mar 13 39.52 39.20 39.24 39.28 547,657
Mar 12 39.35 39.10 39.18 39.21 591,772
Mar 11 39.57 39.06 39.40 39.21 553,914
Mar 10 39.70 39.33 39.50 39.40 483,578
Mar 7 39.91 39.19 39.87 39.50 369,311
Mar 6 40.00 39.75 39.92 39.76 370,505