Free Trial

Pembina Pipeline (PPL) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free PPL Stock Alerts
C$50.97
-0.09 (-0.18%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Pembina Pipeline Stock Price Performance

5 Day
Performance
+1.55%
1 Month
Performance
+1.70%
3 Month
Performance
+6.48%
6 Month
Performance
+12.17%
Year-To-Date
Performance
+11.73%
1 Year
Performance
+20.50%
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 Paradigm Press
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

PPL Stock Chart for Sunday, June, 9, 2024

PPL Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024C$51.06C$50.97
-0.18%		C$51.05C$50.662.07 million shsC$29.54 billion
06/06/2024C$50.21C$51.06
+1.69%		C$51.12C$50.201.91 million shsC$29.59 billion
06/05/2024C$50.19C$50.21
+0.04%		C$50.52C$50.041.57 million shsC$29.10 billion
06/04/2024C$50.28C$50.19
-0.18%		C$50.30C$49.641.96 million shsC$29.09 billion
06/03/2024C$50.63C$50.28
-0.69%		C$50.92C$50.232.32 million shsC$29.14 billion
05/31/2024C$49.58C$50.63
+2.12%		C$50.67C$49.614.55 million shsC$29.34 billion
05/30/2024C$49.90C$49.58
-0.64%		C$49.99C$49.431.39 million shsC$28.73 billion
05/29/2024C$50.18C$49.90
-0.56%		C$50.11C$49.646.21 million shsC$28.92 billion
05/28/2024C$49.76C$50.18
+0.84%		C$50.39C$49.595.02 million shsC$29.08 billion
05/27/2024C$49.88C$49.76
-0.24%		C$49.96C$49.612.84 million shsC$28.84 billion
05/24/2024C$49.79C$49.88
+0.18%		C$50.17C$49.804.19 million shsC$28.91 billion
05/23/2024C$50.13C$49.79
-0.68%		C$50.56C$49.565.73 million shsC$28.85 billion
05/22/2024C$50.66C$50.13
-1.05%		C$50.45C$49.905.56 million shsC$29.05 billion
05/21/2024C$50.30C$50.66
+0.72%		C$50.73C$50.355.78 million shsC$29.36 billion
05/20/2024C$50.30C$50.30C$50.71C$50.163.37 million shsC$29.15 billion
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
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
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

Related Companies:
This page (TSE:PPL) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
"The Biggest Drug Ever" Is Coming
UBS bank predicts it will become "The Biggest Drug Ever." The Wall Street Journal believes it will be "Phar...
Behind the Markets | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored