PPLPembina Pipeline Corp06/21/2019
LAST:

 49.03
CHANGE:
 0.06
OPEN:
49.14
HIGH:
49.24
ASK:
42.06
VOLUME:
3,699,050
CHANGE(%):
0.12
PREV:
49.09
LOW:
48.87
BID:
42.02
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/21/1949.1449.2448.8749.033,699,0500
06/20/1949.3149.8249.0449.09815,2970
06/19/1948.6349.0548.5949.02716,3670
06/18/1948.0948.6748.0148.621,134,0910
06/17/1948.2248.2847.6247.84940,6870
06/14/1947.9948.4147.7348.36800,3560
06/13/1948.2748.2947.7347.981,105,6070
06/12/1948.4848.4847.4848.011,518,0230
06/11/1948.5148.6748.2148.60829,6140
06/10/1948.5548.5548.0248.40938,8660
FUNDAMENTALS
Sector:
Industry:
52wk range:39.15 - 50.65
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jul 15, 2005
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,032-200.24
DJI26,719-340.13
SP5002,950-40.13
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,397110.77
BDI1,200494.26
HSI30,063-2530.83