Free Trial

Pembina Pipeline (PPL) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free PPL Stock Alerts
C$48.71
-0.07 (-0.14%)
(As of 12:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Pembina Pipeline Stock Price Performance

5 Day
Performance
+1.52%
1 Month
Performance
+2.94%
3 Month
Performance
+4.44%
6 Month
Performance
+14.80%
Year-To-Date
Performance
+6.77%
1 Year
Performance
+10.30%
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 DTI
If you have $2,500 bucks… check this out
This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!
Click here to unlock the Income Glitch training workshop for free. 

PPL Stock Chart for Friday, April, 26, 2024

PPL Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/01/2024C$47.23C$47.49
+0.55%		C$47.81C$47.332.15 million shsC$26.09 billion
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
01/26/2024C$46.50C$46.64
+0.30%		C$46.74C$46.30967,607 shsC$25.62 billion
01/25/2024C$46.26C$46.50
+0.52%		C$46.53C$46.211.29 million shsC$25.55 billion

Related Companies:
This page (TSE:PPL) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals