Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free PPL Stock Alerts

Pembina Pipeline (PPL) Stock Chart & Stock Price History

C$52.94
+0.26 (+0.49%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Pembina Pipeline Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+3.95%
3 Month
Performance
+8.13%
6 Month
Performance
+13.51%
Year-To-Date
Performance
+16.05%
1 Year
Performance
+29.15%
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 Crypto 101 Media
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has led to a massive bull run in the year after it happens. That means we're in the "golden window" right now…
Check out the new "Crypto Bull Run Millionaire Blueprint" now!

PPL Stock Chart for Saturday, July, 27, 2024

PPL Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024C$52.68C$52.94
+0.49%		C$53.17C$52.811.06 million shsC$30.68 billion
07/25/2024C$52.86C$52.68
-0.34%		C$53.20C$52.562.14 million shsC$30.53 billion
07/24/2024C$52.88C$52.86
-0.04%		C$53.08C$52.541.30 million shsC$30.63 billion
07/23/2024C$52.47C$52.88
+0.78%		C$53.05C$52.121.85 million shsC$30.65 billion
07/22/2024C$52.01C$52.47
+0.88%		C$52.60C$52.004.66 million shsC$30.41 billion
07/19/2024C$51.88C$52.01
+0.25%		C$52.19C$51.721.82 million shsC$30.14 billion
07/18/2024C$51.56C$51.88
+0.62%		C$51.99C$51.463.39 million shsC$30.07 billion
07/17/2024C$51.36C$51.56
+0.39%		C$51.82C$51.272.73 million shsC$29.88 billion
07/16/2024C$51.32C$51.36
+0.08%		C$51.62C$51.122.60 million shsC$29.76 billion
07/15/2024C$51.49C$51.32
-0.33%		C$51.75C$51.311.79 million shsC$29.74 billion
07/12/2024C$51.14C$51.49
+0.68%		C$51.63C$51.251.58 million shsC$29.84 billion
07/11/2024C$51.22C$51.14
-0.16%		C$51.43C$51.071.69 million shsC$29.64 billion
07/10/2024C$50.71C$51.22
+1.01%		C$51.47C$50.752.72 million shsC$29.68 billion
07/09/2024C$50.81C$50.71
-0.20%		C$50.97C$50.44960,150 shsC$29.39 billion
07/08/2024C$51.09C$50.81
-0.55%		C$51.07C$50.741.22 million shsC$29.45 billion
07/05/2024C$51.36C$51.09
-0.53%		C$51.40C$50.921.12 million shsC$29.61 billion
07/04/2024C$51.19C$51.36
+0.33%		C$51.48C$51.25260,792 shsC$29.76 billion
07/03/2024C$51.22C$51.19
-0.06%		C$51.67C$51.13913,103 shsC$29.67 billion
07/02/2024C$50.76C$51.22
+0.91%		C$51.32C$50.652.93 million shsC$29.68 billion
07/01/2024C$50.76C$50.76C$51.22C$50.673.72 million shsC$29.42 billion
06/28/2024C$50.93C$50.76
-0.33%		C$51.22C$50.673.71 million shsC$29.42 billion
06/27/2024C$50.31C$50.93
+1.23%		C$51.00C$50.241.62 million shsC$29.52 billion
06/26/2024C$50.17C$50.31
+0.28%		C$50.41C$49.823.06 million shsC$29.16 billion
06/25/2024C$50.02C$50.17
+0.30%		C$50.24C$49.682.67 million shsC$29.08 billion
06/24/2024C$49.20C$50.02
+1.67%		C$50.12C$49.456.86 million shsC$28.99 billion
06/21/2024C$49.57C$49.20
-0.75%		C$49.76C$49.199.12 million shsC$28.51 billion
06/20/2024C$49.54C$49.57
+0.06%		C$49.88C$49.346.23 million shsC$28.73 billion
06/19/2024C$49.69C$49.54
-0.30%		C$49.80C$49.293.55 million shsC$28.71 billion
06/18/2024C$49.59C$49.69
+0.20%		C$50.09C$49.505.21 million shsC$28.80 billion
06/17/2024C$50.92C$49.59
-2.61%		C$50.19C$49.205.92 million shsC$28.74 billion
06/14/2024C$50.96C$50.92
-0.08%		C$50.98C$50.434.57 million shsC$29.51 billion
06/13/2024C$51.25C$50.96
-0.57%		C$51.28C$50.731.45 million shsC$29.53 billion
06/12/2024C$51.09C$51.25
+0.31%		C$51.59C$51.144.69 million shsC$29.70 billion
06/11/2024C$51.30C$51.09
-0.41%		C$51.31C$50.776.18 million shsC$29.61 billion
06/10/2024C$50.97C$51.30
+0.65%		C$51.35C$50.852.64 million shsC$29.73 billion
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
The next companies to potentially benefit thanks to Nvidia are … (Ad)

Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And it’s enlisting a whole new set of partners.

Click here to learn more.
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

Related Companies:
This page (TSE:PPL) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored