Free Trial

Pembina Pipeline (PPL) Stock Chart & Stock Price History

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free PPL Stock Alerts
C$48.78
+0.15 (+0.31%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Pembina Pipeline Stock Price Performance

5 Day
Performance
+1.67%
1 Month
Performance
+3.06%
3 Month
Performance
+4.90%
6 Month
Performance
+15.51%
Year-To-Date
Performance
+6.93%
1 Year
Performance
+10.16%
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 Wall Street Star
AI finds its first serious application
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

PPL Stock Chart for Thursday, April, 25, 2024

PPL Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/29/2024C$47.16C$47.23
+0.15%		C$47.77C$47.204.78 million shsC$25.95 billion
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
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
01/24/2024C$45.82C$46.26
+0.96%		C$46.28C$45.882.10 million shsC$25.41 billion

Related Companies:
This page (TSE:PPL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Fed launches fourth dollar overhaul
Stansberry Research