Toronto - Free Realtime Quote
CAD
Pembina Pipeline Corporation (PPL-PQ.TO)
25.99
0.00
(0.00%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
25.99
25.99
25.99
25.99
25.99
-
Nov 2, 2026
25.99
25.99
25.99
25.99
25.99
-
Oct 30, 2026
25.80
25.99
25.80
25.99
25.99
1,339
Oct 29, 2026
25.80
25.80
25.80
25.80
25.80
800
Oct 28, 2026
25.77
25.77
25.77
25.77
25.77
-
Oct 27, 2026
25.77
25.77
25.77
25.77
25.77
227
Oct 26, 2026
25.82
25.82
25.82
25.82
25.82
-
Oct 23, 2026
25.82
25.82
25.82
25.82
25.82
500
Oct 22, 2026
25.95
25.95
25.95
25.95
25.95
-
Oct 21, 2026
25.95
25.95
25.95
25.95
25.95
150
Oct 20, 2026
26.17
26.17
26.17
26.17
26.17
-
Oct 19, 2026
26.17
26.17
26.17
26.17
26.17
-
Oct 16, 2026
26.17
26.17
26.17
26.17
26.17
8,651
Oct 15, 2026
25.70
25.70
25.70
25.70
25.70
-
Oct 14, 2026
25.70
25.70
25.70
25.70
25.70
500
Oct 13, 2026
26.00
26.28
25.90
26.12
26.12
4,500
Oct 9, 2026
25.92
26.32
25.92
26.28
26.28
4,000
Oct 8, 2026
26.00
26.10
25.92
25.92
25.92
1,099
Oct 7, 2026
26.00
26.00
26.00
26.00
26.00
900
Oct 6, 2026
25.80
25.99
25.80
25.99
25.99
3,400
Oct 5, 2026
25.68
25.80
25.63
25.80
25.80
900
Oct 2, 2026
25.69
25.69
25.69
25.69
25.69
300
Oct 1, 2026
25.61
25.61
25.61
25.61
25.61
-
Sep 30, 2026
25.85
25.85
25.51
25.61
25.61
6,877
Sep 29, 2026
25.80
25.91
25.69
25.69
25.69
3,000
Sep 28, 2026
25.88
25.88
25.81
25.81
25.81
800
Sep 25, 2026
25.91
25.91
25.89
25.89
25.89
900
Sep 24, 2026
25.99
25.99
25.96
25.96
25.96
40,220
Sep 23, 2026
26.00
26.00
25.99
25.99
25.99
5,200
Sep 22, 2026
25.99
25.99
25.99
25.99
25.99
300
Sep 21, 2026
25.99
26.05
25.99
26.05
26.05
352
Sep 18, 2026
26.00
26.00
25.99
25.99
25.99
2,400
Sep 17, 2026
25.99
25.99
25.99
25.99
25.99
600
Sep 16, 2026
26.00
26.00
26.00
26.00
26.00
1,500
Sep 15, 2026
0.412813
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
26.05
26.10
25.99
25.99
25.99
3,152
Sep 14, 2026
26.40
26.41
26.40
26.41
26.00
700
Sep 11, 2026
26.43
26.43
26.43
26.43
26.02
540
Sep 10, 2026
26.51
26.51
26.51
26.51
26.10
-
Sep 9, 2026
26.42
26.51
26.42
26.51
26.10
10,250
Sep 8, 2026
26.57
26.57
26.57
26.57
26.15
-
Sep 4, 2026
26.57
26.57
26.57
26.57
26.15
1,700
Sep 3, 2026
26.62
26.62
26.62
26.62
26.20
611
Sep 2, 2026
26.66
26.67
26.50
26.67
26.25
2,700
Sep 1, 2026
26.52
26.54
26.48
26.48
26.07
846
Aug 31, 2026
26.48
26.63
26.48
26.63
26.21
2,686
Aug 28, 2026
26.39
26.40
26.39
26.40
25.99
1,400
Aug 27, 2026
26.44
26.48
26.44
26.48
26.07
1,700
Aug 26, 2026
26.40
26.40
26.35
26.35
25.94
531
Aug 25, 2026
26.40
26.40
26.40
26.40
25.99
2,640
Aug 24, 2026
26.43
26.45
26.33
26.39
25.98
800
Aug 21, 2026
26.44
26.44
26.32
26.32
25.91
375
Aug 20, 2026
26.35
26.44
26.26
26.44
26.03
1,700
Aug 19, 2026
26.45
26.47
26.41
26.47
26.06
1,000
Aug 18, 2026
26.50
26.50
26.50
26.50
26.09
-
Aug 17, 2026
26.50
26.50
26.50
26.50
26.09
-
Aug 14, 2026
26.36
26.50
26.36
26.50
26.09
1,400
Aug 13, 2026
26.50
26.50
26.40
26.41
26.00
700
Aug 12, 2026
26.30
26.46
26.30
26.46
26.05
1,025
Aug 11, 2026
26.57
26.57
26.57
26.57
26.15
-
Aug 10, 2026
26.55
26.58
26.54
26.57
26.15
1,400
Aug 7, 2026
26.41
26.41
26.38
26.40
25.99
1,700
Aug 6, 2026
26.41
26.41
26.40
26.40
25.99
265
Aug 5, 2026
26.46
26.46
26.30
26.30
25.89
500
Aug 4, 2026
26.60
26.60
26.49
26.54
26.13
2,792
Jul 31, 2026
26.46
26.79
26.46
26.56
26.14
2,700
Jul 30, 2026
26.46
26.46
26.46
26.46
26.05
-
Jul 29, 2026
26.46
26.46
26.46
26.46
26.05
-
Jul 28, 2026
26.46
26.46
26.46
26.46
26.05
120
Jul 27, 2026
26.45
26.45
26.45
26.45
26.04
-
Jul 24, 2026
26.45
26.45
26.45
26.45
26.04
-
Jul 23, 2026
26.45
26.45
26.45
26.45
26.04
2,000
Jul 22, 2026
26.35
26.37
26.35
26.37
25.96
30,187
Jul 21, 2026
26.34
26.34
26.34
26.34
25.93
2,000
Jul 20, 2026
26.20
26.21
26.20
26.20
25.79
4,100
Jul 17, 2026
26.03
26.36
26.03
26.36
25.95
4,861
Jul 16, 2026
26.10
26.14
26.02
26.14
25.73
1,600
Jul 15, 2026
26.13
26.14
26.10
26.10
25.69
3,600
Jul 14, 2026
26.14
26.14
26.14
26.14
25.73
200
Jul 13, 2026
26.04
26.04
26.04
26.04
25.63
-
Jul 10, 2026
26.04
26.04
26.04
26.04
25.63
-
Jul 9, 2026
26.04
26.04
26.04
26.04
25.63
-
Jul 8, 2026
26.25
26.25
26.04
26.04
25.63
1,600
Jul 7, 2026
26.00
26.23
26.00
26.23
25.82
435
Jul 6, 2026
26.10
26.15
26.10
26.15
25.74
1,550
Jul 3, 2026
26.10
26.10
26.10
26.10
25.69
1,200
Jul 2, 2026
26.00
26.00
26.00
26.00
25.59
1,941
Jun 30, 2026
26.24
26.24
26.19
26.19
25.78
1,600
Jun 29, 2026
25.98
26.25
25.98
26.25
25.84
6,541
Jun 26, 2026
26.06
26.06
26.06
26.06
25.65
-
Jun 25, 2026
26.06
26.06
26.06
26.06
25.65
-
Jun 24, 2026
26.04
26.06
26.00
26.06
25.65
1,700
Jun 23, 2026
25.98
26.05
25.98
26.04
25.63
1,900
Jun 22, 2026
26.04
26.05
26.00
26.00
25.59
1,500
Jun 19, 2026
25.90
25.99
25.90
25.97
25.56
1,300
Jun 18, 2026
25.87
25.89
25.87
25.89
25.49
850
Jun 17, 2026
25.90
25.92
25.85
25.85
25.45
2,200
Jun 16, 2026
25.81
25.81
25.81
25.81
25.41
100
Jun 15, 2026
0.412813
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
25.97
25.97
25.81
25.81
25.41
2,573
Jun 12, 2026
26.20
26.20
26.20
26.20
25.38
1,435
Jun 11, 2026
26.02
26.02
26.02
26.02
25.21
300
Jun 10, 2026
26.00
26.02
26.00
26.02
25.21
300
Jun 9, 2026
26.00
26.10
26.00
26.00
25.19
1,591
Jun 8, 2026
26.05
26.10
26.00
26.00
25.19
1,475
Jun 5, 2026
26.01
26.23
26.01
26.23
25.41
400
Jun 4, 2026
26.15
26.15
26.10
26.10
25.29
2,100
Jun 3, 2026
26.10
26.10
26.10
26.10
25.29
-
Jun 2, 2026
26.22
26.22
26.10
26.10
25.29
2,100
Jun 1, 2026
26.21
26.22
26.21
26.22
25.40
4,100
May 29, 2026
26.10
26.20
26.10
26.20
25.38
4,851
May 28, 2026
26.10
26.10
26.09
26.09
25.28
5,100
May 27, 2026
26.10
26.10
26.10
26.10
25.29
500
May 26, 2026
26.10
26.12
26.10
26.12
25.31
31,000
May 25, 2026
26.09
26.11
26.08
26.08
25.27
4,200
May 22, 2026
26.09
26.10
26.09
26.10
25.29
800
May 21, 2026
26.10
26.10
25.97
26.00
25.19
1,891
May 20, 2026
26.11
26.11
26.11
26.11
25.30
100
May 19, 2026
26.16
26.16
26.05
26.05
25.24
3,800
May 15, 2026
26.10
26.10
26.10
26.10
25.29
-
May 14, 2026
26.17
26.22
26.10
26.10
25.29
1,973
May 13, 2026
26.13
26.20
26.13
26.20
25.38
6,400
May 12, 2026
26.02
26.10
26.02
26.10
25.29
1,400
May 11, 2026
26.02
26.02
26.02
26.02
25.21
-
May 8, 2026
26.02
26.02
26.02
26.02
25.21
-
May 7, 2026
26.00
26.10
26.00
26.02
25.21
953
May 6, 2026
25.95
25.95
25.95
25.95
25.14
-
May 5, 2026
25.99
25.99
25.95
25.95
25.14
900
May 4, 2026
25.90
25.94
25.87
25.87
25.06
5,000
May 1, 2026
25.83
25.83
25.83
25.83
25.03
-
Apr 30, 2026
25.83
25.83
25.83
25.83
25.03
-
Apr 29, 2026
25.91
25.91
25.82
25.83
25.03
1,200
Apr 28, 2026
25.88
25.88
25.88
25.88
25.07
920
Apr 27, 2026
25.95
25.95
25.88
25.88
25.07
2,500
Apr 24, 2026
25.99
25.99
25.99
25.99
25.18
100
Apr 23, 2026
25.92
25.98
25.90
25.92
25.11
18,700
Apr 22, 2026
25.87
25.99
25.87
25.99
25.18
7,062
Apr 21, 2026
25.85
25.85
25.85
25.85
25.05
300
Apr 20, 2026
25.75
25.75
25.75
25.75
24.95
600
Apr 17, 2026
25.76
25.85
25.76
25.83
25.03
7,157
Apr 16, 2026
25.60
25.80
25.60
25.80
25.00
5,116
Apr 15, 2026
25.70
25.80
25.70
25.75
24.95
41,454
Apr 14, 2026
25.74
25.75
25.74
25.75
24.95
14,200
Apr 13, 2026
25.61
25.61
25.53
25.60
24.80
10,900
Apr 10, 2026
25.52
25.61
25.52
25.61
24.81
3,600
Apr 9, 2026
25.55
25.55
25.52
25.52
24.73
13,100
Apr 8, 2026
25.48
25.63
25.48
25.52
24.73
6,300
Apr 7, 2026
25.50
25.50
25.50
25.50
24.71
-
Apr 6, 2026
25.50
25.50
25.50
25.50
24.71
8,600
Apr 2, 2026
25.57
25.73
25.50
25.50
24.71
3,100
Apr 1, 2026
25.39
25.50
25.39
25.50
24.71
10,246
Mar 31, 2026
25.44
25.58
25.40
25.51
24.72
6,545
Mar 30, 2026
25.56
25.56
25.56
25.56
24.76
367
Mar 27, 2026
25.35
25.36
25.35
25.36
24.57
1,203
Mar 26, 2026
25.40
25.40
25.37
25.37
24.58
2,333
Mar 25, 2026
25.40
25.42
25.37
25.38
24.59
4,308
Mar 24, 2026
25.40
25.42
25.40
25.42
24.63
2,200
Mar 23, 2026
25.39
25.39
25.39
25.39
24.60
400
Mar 20, 2026
25.46
25.46
25.46
25.46
24.67
210
Mar 19, 2026
25.46
25.46
25.46
25.46
24.67
1,710
Mar 18, 2026
25.48
25.51
25.46
25.50
24.71
4,000
Mar 17, 2026
25.53
25.53
25.53
25.53
24.73
-
Mar 16, 2026
0.412813
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
25.42
25.53
25.41
25.53
24.73
2,201
Mar 13, 2026
25.50
25.75
25.50
25.75
24.55
700
Mar 12, 2026
25.85
25.85
25.85
25.85
24.64
-
Mar 11, 2026
25.83
25.85
25.83
25.85
24.64
700
Mar 10, 2026
25.60
25.69
25.60
25.69
24.49
4,500
Mar 9, 2026
25.66
25.66
25.66
25.66
24.46
4,200
Mar 6, 2026
25.80
25.80
25.73
25.73
24.53
1,000
Mar 5, 2026
25.74
25.87
25.74
25.87
24.66
600
Mar 4, 2026
25.72
25.72
25.72
25.72
24.52
756
Mar 3, 2026
25.66
25.66
25.66
25.66
24.46
300
Mar 2, 2026
25.85
25.87
25.68
25.68
24.48
8,086
Feb 27, 2026
25.75
25.84
25.75
25.78
24.58
1,300
Feb 26, 2026
25.76
25.76
25.75
25.75
24.55
743
Feb 25, 2026
25.75
25.75
25.75
25.75
24.55
100
Feb 24, 2026
25.80
25.80
25.65
25.65
24.45
1,100
Feb 23, 2026
25.81
25.83
25.81
25.83
24.62
2,400
Feb 20, 2026
25.81
25.81
25.81
25.81
24.61
-
Feb 19, 2026
25.81
25.81
25.81
25.81
24.61
200
Feb 18, 2026
25.75
25.81
25.75
25.81
24.61
1,344
Feb 17, 2026
25.55
25.55
25.55
25.55
24.36
-
Feb 13, 2026
25.55
25.55
25.55
25.55
24.36
-
Feb 12, 2026
25.55
25.55
25.55
25.55
24.36
-
Feb 11, 2026
25.56
25.56
25.55
25.55
24.36
200
Feb 10, 2026
25.47
25.47
25.47
25.47
24.28
-
Feb 9, 2026
25.47
25.47
25.47
25.47
24.28
-
Feb 6, 2026
25.50
25.76
25.45
25.47
24.28
2,630
Feb 5, 2026
25.70
25.70
25.64
25.64
24.44
8,060
Feb 4, 2026
25.82
25.82
25.67
25.68
24.48
3,400
Feb 3, 2026
25.79
25.80
25.68
25.68
24.48
2,300
Feb 2, 2026
25.68
25.79
25.68
25.71
24.51
1,000
Jan 30, 2026
25.72
25.80
25.72
25.80
24.60
4,397
Jan 29, 2026
25.65
25.65
25.65
25.65
24.45
980
Jan 28, 2026
25.65
25.65
25.65
25.65
24.45
3,200
Jan 27, 2026
25.65
25.65
25.65
25.65
24.45
2,293
Jan 26, 2026
25.65
25.65
25.65
25.65
24.45
100
Jan 23, 2026
25.66
25.66
25.66
25.66
24.46
-
Jan 22, 2026
25.65
25.69
25.65
25.66
24.46
62,400
Jan 21, 2026
25.75
25.75
25.75
25.75
24.55
200
Jan 20, 2026
25.66
25.66
25.65
25.65
24.45
982
Jan 19, 2026
25.66
25.66
25.66
25.66
24.46
5,000
Jan 16, 2026
25.71
25.71
25.71
25.71
24.51
2,401
Jan 15, 2026
25.79
25.79
25.79
25.79
24.59
500
Jan 14, 2026
25.75
25.79
25.75
25.79
24.59
600
Jan 13, 2026
25.86
25.86
25.86
25.86
24.65
-
Jan 12, 2026
25.75
25.87
25.75
25.86
24.65
2,860
Jan 9, 2026
25.89
25.89
25.89
25.89
24.68
526
Jan 8, 2026
25.61
25.61
25.61
25.61
24.41
900
Jan 7, 2026
25.69
25.69
25.60
25.60
24.41
900
Jan 6, 2026
25.49
25.49
25.49
25.49
24.30
-
Jan 5, 2026
25.49
25.49
25.49
25.49
24.30
200
Jan 2, 2026
25.49
25.49
25.49
25.49
24.30
-
Dec 31, 2025
25.50
25.51
25.49
25.49
24.30
1,531
Dec 30, 2025
25.46
25.46
25.46
25.46
24.27
-
Dec 29, 2025
25.45
25.46
25.45
25.46
24.27
1,300
Dec 24, 2025
25.35
25.35
25.35
25.35
24.17
1,000
Dec 23, 2025
25.34
25.35
25.34
25.35
24.17
27,700
Dec 22, 2025
25.35
25.35
25.31
25.35
24.17
4,333
Dec 19, 2025
25.30
25.30
25.30
25.30
24.12
1,800
Dec 18, 2025
25.29
25.29
25.29
25.29
24.11
200
Dec 17, 2025
25.26
25.26
25.26
25.26
24.08
-
Dec 16, 2025
25.25
25.26
25.25
25.26
24.08
600
Dec 15, 2025
0.412813
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
25.37
25.37
25.35
25.36
24.18
1,400
Dec 12, 2025
25.67
25.78
25.67
25.78
24.18
905
Dec 11, 2025
25.45
25.47
25.45
25.45
23.87
2,100
Dec 10, 2025
25.49
25.49
25.49
25.49
23.91
330
Dec 9, 2025
25.53
25.53
25.52
25.52
23.94
500
Dec 8, 2025
25.78
25.80
25.78
25.80
24.20
2,516
Dec 5, 2025
25.84
25.87
25.78
25.87
24.27
1,800
Dec 4, 2025
25.84
25.84
25.84
25.84
24.24
100
Dec 3, 2025
25.75
25.83
25.73
25.83
24.23
1,700
Dec 2, 2025
25.69
25.73
25.69
25.72
24.13
2,600
Dec 1, 2025
25.71
25.74
25.70
25.74
24.15
2,476
Nov 28, 2025
25.47
25.58
25.47
25.58
24.00
2,420
Nov 27, 2025
25.38
25.38
25.38
25.38
23.81
100
Nov 26, 2025
25.50
25.50
25.50
25.50
23.92
900
Nov 25, 2025
25.25
25.34
25.25
25.34
23.77
3,550
Nov 24, 2025
25.34
25.34
25.34
25.34
23.77
1,138
Nov 21, 2025
25.10
25.15
25.02
25.15
23.59
1,100
Nov 20, 2025
25.28
25.28
25.10
25.10
23.55
1,044
Nov 19, 2025
25.40
25.40
25.20
25.20
23.64
6,700
Nov 18, 2025
25.40
25.40
25.40
25.40
23.83
1,300
Nov 17, 2025
25.42
25.42
25.32
25.32
23.75
4,800
Nov 14, 2025
25.43
25.45
25.42
25.42
23.85
2,100
Nov 13, 2025
25.70
25.70
25.45
25.45
23.87
2,400
Nov 12, 2025
25.70
25.70
25.70
25.70
24.11
-
Nov 11, 2025
25.71
25.71
25.70
25.70
24.11
1,700
Nov 10, 2025
25.70
25.70
25.70
25.70
24.11
2,200
Nov 7, 2025
25.50
25.55
25.50
25.55
23.97
300
Nov 6, 2025
25.55
25.60
25.55
25.60
24.01
550
Nov 5, 2025
25.55
25.55
25.55
25.55
23.97
200
Nov 4, 2025
25.64
25.64
25.64
25.64
24.05
500
