PPLPembina Pipeline Corp07/04/2025
LAST:

 50.73
CHANGE:
 0.22
OPEN:
50.56
HIGH:
50.84
ASK:
42.06
VOLUME:
454,343
CHANGE(%):
0.44
PREV:
50.51
LOW:
50.51
BID:
42.02
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2550.5650.8450.5150.73454,3430
07/03/2550.9450.9550.4250.511,183,6000
07/02/2551.3751.3750.4850.793,393,5330
06/30/2550.8451.3850.5051.134,240,0550
06/27/2551.5051.7250.7650.985,461,9700
06/26/2550.9451.8850.6251.683,615,3390
06/25/2550.5950.6250.2250.375,812,2240
06/24/2550.4850.9250.3850.713,429,2710
06/23/2551.3652.1050.5350.594,600,6030
06/20/2551.0951.8050.7551.5315,034,2390
FUNDAMENTALS
Sector:
Industry:
52wk range:48.35 - 60.72
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63