Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Pembina Pipeline Corporation PPL-PA.TO

Full chart Compare
Set alert

Price alert · PPL-PA.TO

All alert types
25.45 CAD +0.30 (+1.19%)

As ofNov 13, 2026, 3:59 PM EST

25.26 Day range 25.45
23.85 52-week range 25.90
YTD
+2.50%
1 year
+1.88%

PPL-PA.TO price history

PPL-PA.TO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.3125.4525.2625.45+0.30+1.19%3,800
Nov 12, 202625.1825.1825.1525.15-0.05-0.20%1,606
Nov 11, 202625.2025.2025.2025.200.000.00%100
Nov 10, 202625.2525.2625.1625.20-0.05-0.20%53,800
Nov 9, 202625.3525.3525.1525.25-0.06-0.24%5,600
Nov 6, 202625.2525.3125.2525.31+0.06+0.24%2,220
Nov 5, 202625.2625.2625.2525.250.000.00%3,700
Nov 4, 202625.1625.3525.1625.25-0.04-0.16%6,531
Nov 3, 202625.2425.2925.1525.29+0.05+0.20%1,317
Nov 2, 202625.2525.4525.2425.24-0.21-0.83%10,300
Oct 30, 202625.3925.4525.3725.45-0.09-0.35%3,575
Oct 29, 202625.5925.6025.5425.54-0.06-0.23%4,300
Oct 28, 202625.4225.6125.4225.60+0.18+0.71%500
Oct 27, 202625.5925.5925.4225.42+0.08+0.32%711
Oct 26, 202625.3425.3425.3425.34-0.18-0.71%500
Oct 23, 202625.5025.5525.5025.52+0.01+0.04%900
Oct 22, 202625.5125.5125.5125.510.000.00%0
Oct 21, 202625.4925.6725.4925.51-0.29-1.12%3,100
Oct 20, 202625.4625.8025.4625.80-0.09-0.35%4,900
Oct 19, 202625.8925.8925.8925.890.000.00%0
Oct 16, 202625.5025.8925.5025.89+0.55+2.17%15,823
Oct 15, 202625.3425.3425.3425.34-0.29-1.13%198
Oct 14, 202625.7025.7025.6325.63-0.16-0.62%1,400
Oct 13, 202625.7925.8025.7825.79-0.01-0.04%2,927
Oct 9, 202625.8025.8025.8025.80+0.20+0.78%2,100
Oct 8, 202625.5725.6025.5725.60-0.01-0.04%2,800
Oct 7, 202625.2625.6125.2525.61+0.36+1.43%8,200
Oct 6, 202625.0925.2525.0825.25+0.18+0.72%5,400
Oct 5, 202625.0825.0825.0725.07+0.12+0.48%3,000
Oct 2, 202624.9424.9524.9224.950.000.00%2,045
Oct 1, 202624.9624.9624.9524.95+0.05+0.20%406
Sep 30, 202624.5024.9624.5024.90-0.06-0.24%5,219
Sep 29, 202624.9225.0124.9224.96-0.23-0.91%7,900
Sep 28, 202625.3525.3525.1925.19-0.17-0.67%4,811
Sep 25, 202625.3625.3625.3625.360.000.00%0
Sep 24, 202625.6025.6025.3625.36-0.09-0.35%700
Sep 23, 202625.4525.4525.4525.45-0.08-0.31%100
Sep 22, 202625.5325.5325.5325.530.000.00%2,000
Sep 21, 202625.5025.5325.4025.53+0.13+0.51%3,000
Sep 18, 202625.4025.4025.4025.400.000.00%180
Sep 17, 202625.4025.4025.4025.40+0.01+0.04%100
Sep 16, 202625.4025.4025.3525.39-0.01-0.04%3,322
Sep 15, 202625.4725.4825.4025.400.000.00%1,200
Sep 14, 202625.4125.4125.4025.40-0.01-0.04%400
Sep 11, 202625.4125.4125.4125.410.000.00%0
Sep 10, 202625.5025.5025.4125.41-0.20-0.78%1,365
Sep 9, 202625.5025.6125.4525.61+0.11+0.43%2,500
Sep 8, 202625.5125.5125.5025.50-0.10-0.39%1,100
Sep 4, 202625.5925.6025.5925.600.000.00%1,500
Sep 3, 202625.6025.6025.6025.600.000.00%0
Sep 2, 202625.6925.7025.5625.60-0.12-0.47%4,489
Sep 1, 202625.7225.7225.7225.72-0.14-0.54%350
Aug 31, 202625.6025.8625.6025.86+0.42+1.65%1,732
Aug 28, 202625.5325.5325.4425.44+0.09+0.36%3,983
Aug 27, 202625.3525.3525.3525.350.000.00%0
Aug 26, 202625.4225.5025.3425.35-0.13-0.51%2,572
Aug 25, 202625.3425.4825.3425.48+0.14+0.55%500
Aug 24, 202625.5825.5825.3225.34-0.06-0.24%2,224
Aug 21, 202625.4525.4525.4025.40-0.13-0.51%601
Aug 20, 202625.5325.5325.5325.53+0.18+0.71%127
Aug 19, 202625.3525.3525.3525.350.000.00%0
Aug 18, 202625.4025.4025.3525.35-0.05-0.20%2,500
Aug 17, 202625.4025.4025.4025.400.000.00%4,200
Aug 14, 202625.4025.4025.4025.40-0.18-0.70%101

64 days, newest first. Daily bars as drawn on the PPL-PA.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.