Toronto - Delayed Quote
CAD
Pembina Pipeline Corporation (PPL-PA.TO)
25.45
-0.09
(-0.35%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
25.39
25.45
25.37
25.45
25.04
3,575
Oct 29, 2026
25.59
25.60
25.54
25.54
25.13
4,300
Oct 28, 2026
25.42
25.61
25.42
25.60
25.19
500
Oct 27, 2026
25.59
25.59
25.42
25.42
25.01
711
Oct 26, 2026
25.34
25.34
25.34
25.34
24.93
500
Oct 23, 2026
25.50
25.55
25.50
25.52
25.11
900
Oct 22, 2026
25.51
25.51
25.51
25.51
25.10
-
Oct 21, 2026
25.49
25.67
25.49
25.51
25.10
3,100
Oct 20, 2026
25.46
25.80
25.46
25.80
25.39
4,900
Oct 19, 2026
25.89
25.89
25.89
25.89
25.48
-
Oct 16, 2026
25.50
25.89
25.50
25.89
25.48
15,823
Oct 15, 2026
25.34
25.34
25.34
25.34
24.93
198
Oct 14, 2026
25.70
25.70
25.63
25.63
25.22
1,400
Oct 13, 2026
25.79
25.80
25.78
25.79
25.38
2,927
Oct 9, 2026
25.80
25.80
25.80
25.80
25.39
2,100
Oct 8, 2026
25.57
25.60
25.57
25.60
25.19
2,800
Oct 7, 2026
25.26
25.61
25.25
25.61
25.20
8,200
Oct 6, 2026
25.09
25.25
25.08
25.25
24.85
5,400
Oct 5, 2026
25.08
25.08
25.07
25.07
24.67
3,000
Oct 2, 2026
24.94
24.95
24.92
24.95
24.55
2,045
Oct 1, 2026
24.96
24.96
24.95
24.95
24.55
406
Sep 30, 2026
24.50
24.96
24.50
24.90
24.50
5,219
Sep 29, 2026
24.92
25.01
24.92
24.96
24.56
7,900
Sep 28, 2026
25.35
25.35
25.19
25.19
24.79
4,811
Sep 25, 2026
25.36
25.36
25.36
25.36
24.95
-
Sep 24, 2026
25.60
25.60
25.36
25.36
24.95
700
Sep 23, 2026
25.45
25.45
25.45
25.45
25.04
100
Sep 22, 2026
25.53
25.53
25.53
25.53
25.12
2,000
Sep 21, 2026
25.50
25.53
25.40
25.53
25.12
3,000
Sep 18, 2026
25.40
25.40
25.40
25.40
24.99
180
Sep 17, 2026
25.40
25.40
25.40
25.40
24.99
100
Sep 16, 2026
25.40
25.40
25.35
25.39
24.98
3,322
Sep 15, 2026
25.47
25.48
25.40
25.40
24.99
1,200
Sep 14, 2026
25.41
25.41
25.40
25.40
24.99
400
Sep 11, 2026
25.41
25.41
25.41
25.41
25.00
-
Sep 10, 2026
25.50
25.50
25.41
25.41
25.00
1,365
Sep 9, 2026
25.50
25.61
25.45
25.61
25.20
2,500
Sep 8, 2026
25.51
25.51
25.50
25.50
25.09
1,100
Sep 4, 2026
25.59
25.60
25.59
25.60
25.19
1,500
Sep 3, 2026
25.60
25.60
25.60
25.60
25.19
-
Sep 2, 2026
25.69
25.70
25.56
25.60
25.19
4,489
Sep 1, 2026
25.72
25.72
25.72
25.72
25.31
350
Aug 31, 2026
25.60
25.86
25.60
25.86
25.45
1,732
Aug 28, 2026
25.53
25.53
25.44
25.44
25.03
3,983
Aug 27, 2026
25.35
25.35
25.35
25.35
24.94
-
Aug 26, 2026
25.42
25.50
25.34
25.35
24.94
2,572
Aug 25, 2026
25.34
25.48
25.34
25.48
25.07
500
Aug 24, 2026
25.58
25.58
25.32
25.34
24.93
2,224
Aug 21, 2026
25.45
25.45
25.40
25.40
24.99
601
Aug 20, 2026
25.53
25.53
25.53
25.53
25.12
127
Aug 19, 2026
25.35
25.35
25.35
25.35
24.94
-
Aug 18, 2026
25.40
25.40
25.35
25.35
24.94
2,500
Aug 17, 2026
25.40
25.40
25.40
25.40
24.99
4,200
Aug 14, 2026
25.40
25.40
25.40
25.40
24.99
101
Aug 13, 2026
25.50
25.58
25.50
25.58
25.17
765
Aug 12, 2026
25.30
25.57
25.30
25.57
25.16
2,000
Aug 11, 2026
25.43
25.48
25.40
25.48
25.07
2,060
Aug 10, 2026
25.40
25.64
25.40
25.64
25.23
2,400
Aug 7, 2026
25.51
25.51
25.45
25.48
25.07
3,480
Aug 6, 2026
25.50
25.62
25.50
25.62
25.21
300
Aug 5, 2026
25.50
25.50
25.50
25.50
25.09
800
Aug 4, 2026
0.407813
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
25.85
25.85
25.51
25.63
25.22
5,913
Jul 31, 2026
25.89
25.90
25.81
25.90
25.08
4,877
Jul 30, 2026
25.85
25.90
25.85
25.90
25.08
887
Jul 29, 2026
25.92
25.92
25.81
25.81
25.00
2,300
Jul 28, 2026
25.95
25.95
25.87
25.87
25.05
1,726
Jul 27, 2026
25.68
25.81
25.68
25.81
25.00
3,900
Jul 24, 2026
25.78
25.78
25.77
25.77
24.96
700
Jul 23, 2026
25.88
25.88
25.88
25.88
25.06
-
Jul 22, 2026
25.65
25.88
25.65
25.88
25.06
2,285
Jul 21, 2026
25.68
25.68
25.68
25.68
24.87
430
Jul 20, 2026
25.48
25.70
25.48
25.64
24.83
3,300
Jul 17, 2026
25.38
25.80
25.32
25.80
24.99
11,249
Jul 16, 2026
25.50
25.50
25.50
25.50
24.70
5,000
Jul 15, 2026
25.44
25.49
25.44
25.48
24.68
1,802
Jul 14, 2026
25.58
25.62
25.58
25.60
24.79
3,100
Jul 13, 2026
25.47
25.52
25.35
25.35
24.55
3,400
Jul 10, 2026
25.35
25.45
25.35
25.45
24.65
615
Jul 9, 2026
25.40
25.40
25.23
25.23
24.43
562
Jul 8, 2026
25.65
25.65
25.37
25.39
24.59
5,019
Jul 7, 2026
25.45
25.72
25.41
25.45
24.65
1,500
Jul 6, 2026
25.72
25.72
25.45
25.50
24.70
4,091
Jul 3, 2026
25.51
25.67
25.48
25.64
24.83
1,400
Jul 2, 2026
25.50
25.50
25.48
25.48
24.68
631
Jun 30, 2026
25.50
25.50
25.45
25.45
24.65
954
Jun 29, 2026
25.30
25.48
25.30
25.48
24.68
1,595
Jun 26, 2026
25.35
25.41
25.30
25.30
24.50
1,079
Jun 25, 2026
25.45
25.45
25.31
25.32
24.52
1,670
Jun 24, 2026
25.65
25.65
25.45
25.45
24.65
741
Jun 23, 2026
25.49
25.63
25.49
25.63
24.82
700
Jun 22, 2026
25.45
25.65
25.45
25.65
24.84
4,700
Jun 19, 2026
25.45
25.45
25.31
25.45
24.65
10,600
Jun 18, 2026
25.42
25.42
25.42
25.42
24.62
-
Jun 17, 2026
25.40
25.42
25.32
25.42
24.62
4,900
Jun 16, 2026
25.36
25.43
25.36
25.43
24.63
2,000
Jun 15, 2026
25.35
25.48
25.35
25.47
24.67
1,506
Jun 12, 2026
25.35
25.42
25.35
25.35
24.55
7,000
Jun 11, 2026
25.57
25.57
25.35
25.35
24.55
9,905
Jun 10, 2026
25.35
25.43
25.31
25.43
24.63
22,600
Jun 9, 2026
25.32
25.36
25.24
25.35
24.55
11,385
Jun 8, 2026
25.25
25.55
25.25
25.32
24.52
1,337
Jun 5, 2026
25.32
25.34
25.30
25.33
24.53
8,196
Jun 4, 2026
25.50
25.50
25.31
25.31
24.51
8,935
Jun 3, 2026
25.50
25.50
25.50
25.50
24.70
1,018
Jun 2, 2026
25.63
25.63
25.63
25.63
24.82
406
Jun 1, 2026
25.34
25.47
25.34
25.37
24.57
1,400
May 29, 2026
25.35
25.57
25.35
25.56
24.75
1,800
May 28, 2026
25.35
25.35
25.32
25.32
24.52
2,800
May 27, 2026
25.44
25.45
25.36
25.36
24.56
2,400
May 26, 2026
25.44
25.44
25.37
25.37
24.57
500
May 25, 2026
25.35
25.40
25.35
25.40
24.60
4,502
May 22, 2026
25.44
25.45
25.37
25.37
24.57
1,500
May 21, 2026
25.64
25.64
25.44
25.44
24.64
4,320
May 20, 2026
25.44
25.64
25.44
25.60
24.79
1,475
May 19, 2026
25.42
25.42
25.42
25.42
24.62
250
May 15, 2026
25.69
25.69
25.58
25.58
24.77
725
May 14, 2026
25.39
25.49
25.38
25.45
24.65
12,200
May 13, 2026
25.35
25.44
25.35
25.36
24.56
3,525
May 12, 2026
25.31
25.31
25.24
25.25
24.45
10,770
May 11, 2026
25.36
25.36
25.36
25.36
24.56
-
May 8, 2026
25.50
25.50
25.36
25.36
24.56
1,504
May 7, 2026
25.46
25.66
25.46
25.66
24.85
3,100
May 6, 2026
25.15
25.45
25.15
25.45
24.65
3,600
May 5, 2026
25.34
25.35
25.25
25.34
24.54
1,610
May 4, 2026
25.29
25.35
25.25
25.25
24.45
1,262
May 1, 2026
0.407813
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
25.36
25.36
25.29
25.29
24.49
700
Apr 30, 2026
25.66
25.74
25.66
25.73
24.52
2,853
Apr 29, 2026
25.65
25.70
25.60
25.70
24.50
7,500
Apr 28, 2026
25.60
25.69
25.57
25.69
24.49
3,400
Apr 27, 2026
25.40
25.69
25.40
25.60
24.40
5,550
Apr 24, 2026
25.65
25.65
25.60
25.60
24.40
3,448
Apr 23, 2026
25.55
25.69
25.55
25.65
24.45
3,100
Apr 22, 2026
25.45
25.55
25.41
25.49
24.30
6,987
Apr 21, 2026
25.35
25.44
25.35
25.44
24.25
1,700
Apr 20, 2026
25.38
25.44
25.30
25.44
24.25
2,610
Apr 17, 2026
25.20
25.40
25.20
25.40
24.21
8,919
Apr 16, 2026
25.35
25.36
25.28
25.28
24.10
3,200
Apr 15, 2026
25.35
25.35
25.25
25.35
24.16
6,700
Apr 14, 2026
25.26
25.26
25.25
25.26
24.08
12,400
Apr 13, 2026
25.25
25.30
25.17
25.30
24.11
1,400
Apr 10, 2026
25.15
25.26
25.15
25.22
24.04
4,910
Apr 9, 2026
25.21
25.29
25.21
25.29
24.10
8,620
Apr 8, 2026
25.25
25.29
25.15
25.15
23.97
3,230
Apr 7, 2026
25.12
25.23
25.12
25.23
24.05
5,525
Apr 6, 2026
25.10
25.10
25.10
25.10
23.92
300
Apr 2, 2026
25.14
25.20
25.14
25.20
24.02
4,900
Apr 1, 2026
25.00
25.04
24.96
25.04
23.87
2,103
Mar 31, 2026
25.05
25.15
24.99
25.14
23.96
6,696
Mar 30, 2026
25.00
25.03
24.98
24.99
23.82
4,254
Mar 27, 2026
24.97
25.00
24.95
24.97
23.80
16,400
Mar 26, 2026
25.02
25.02
24.95
24.97
23.80
29,989
Mar 25, 2026
24.93
25.02
24.87
24.99
23.82
8,305
Mar 24, 2026
25.00
25.05
24.99
24.99
23.82
1,650
Mar 23, 2026
25.01
25.02
24.99
24.99
23.82
9,100
Mar 20, 2026
25.02
25.08
25.01
25.01
23.84
2,959
Mar 19, 2026
25.05
25.08
25.05
25.08
23.90
500
Mar 18, 2026
25.02
25.08
25.00
25.08
23.90
3,700
Mar 17, 2026
25.03
25.10
25.02
25.08
23.90
2,100
Mar 16, 2026
25.09
25.09
24.99
25.01
23.84
55,851
Mar 13, 2026
25.00
25.00
25.00
25.00
23.83
107
Mar 12, 2026
25.09
25.09
25.09
25.09
23.91
400
Mar 11, 2026
24.99
25.12
24.99
25.12
23.94
1,320
Mar 10, 2026
24.99
25.00
24.99
25.00
23.83
19,805
Mar 9, 2026
24.89
24.95
24.86
24.90
23.73
1,294
Mar 6, 2026
25.10
25.10
24.98
25.02
23.85
4,109
Mar 5, 2026
25.08
25.08
24.95
25.06
23.89
7,122
Mar 4, 2026
25.00
25.02
24.99
25.02
23.85
1,045
Mar 3, 2026
25.08
25.08
24.99
25.01
23.84
25,077
Mar 2, 2026
25.08
25.15
25.05
25.05
23.88
4,020
Feb 27, 2026
25.08
25.15
25.08
25.15
23.97
1,720
Feb 26, 2026
25.04
25.12
25.04
25.12
23.94
3,225
Feb 25, 2026
25.05
25.05
25.03
25.03
23.86
1,213
Feb 24, 2026
25.04
25.05
25.02
25.03
23.86
4,600
Feb 23, 2026
25.04
25.05
25.02
25.02
23.85
610
Feb 20, 2026
24.98
25.10
24.98
25.02
23.85
2,950
Feb 19, 2026
25.00
25.00
25.00
25.00
23.83
1,800
Feb 18, 2026
24.96
25.00
24.96
25.00
23.83
5,200
Feb 17, 2026
24.95
25.00
24.94
24.94
23.77
4,436
Feb 13, 2026
25.00
25.00
24.89
24.91
23.74
11,994
Feb 12, 2026
24.85
24.98
24.85
24.98
23.81
1,295
Feb 11, 2026
24.90
24.95
24.84
24.84
23.68
3,041
Feb 10, 2026
24.85
24.98
24.85
24.98
23.81
2,400
Feb 9, 2026
24.85
24.90
24.85
24.90
23.73
4,296
Feb 6, 2026
24.86
24.86
24.77
24.81
23.65
6,045
Feb 5, 2026
24.89
24.89
24.85
24.86
23.69
1,700
Feb 4, 2026
24.95
24.95
24.95
24.95
23.78
4,146
Feb 3, 2026
24.85
25.07
24.85
25.00
23.83
13,100
Feb 2, 2026
0.407813
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
25.00
25.00
24.70
24.85
23.69
5,150
Jan 30, 2026
25.08
25.23
25.08
25.23
23.66
3,191
Jan 29, 2026
25.20
25.20
25.00
25.01
23.45
23,950
Jan 28, 2026
25.08
25.10
25.08
25.08
23.52
4,100
Jan 27, 2026
25.23
25.23
25.05
25.05
23.49
4,412
Jan 26, 2026
25.02
25.12
25.02
25.03
23.47
2,202
Jan 23, 2026
25.11
25.15
25.04
25.05
23.49
5,100
Jan 22, 2026
25.10
25.15
25.07
25.14
23.57
7,500
Jan 21, 2026
25.01
25.10
25.01
25.10
23.54
3,584
Jan 20, 2026
25.00
25.07
25.00
25.05
23.49
32,900
Jan 19, 2026
25.05
25.13
25.00
25.01
23.45
5,600
Jan 16, 2026
25.15
25.15
25.07
25.07
23.51
8,586
Jan 15, 2026
25.10
25.17
25.03
25.17
23.60
12,050
Jan 14, 2026
25.02
25.16
25.00
25.09
23.53
4,350
Jan 13, 2026
25.02
25.02
25.00
25.00
23.44
3,488
Jan 12, 2026
25.10
25.10
25.01
25.05
23.49
5,804
Jan 9, 2026
24.90
25.01
24.90
24.98
23.42
18,229
Jan 8, 2026
24.85
24.90
24.84
24.90
23.35
2,250
Jan 7, 2026
24.94
25.00
24.91
24.96
23.41
2,200
Jan 6, 2026
24.92
24.92
24.85
24.89
23.34
15,360
Jan 5, 2026
24.84
24.92
24.84
24.91
23.36
5,500
Jan 2, 2026
24.81
24.90
24.81
24.85
23.30
2,700
Dec 31, 2025
24.77
24.90
24.77
24.83
23.28
5,517
Dec 30, 2025
24.75
24.77
24.70
24.77
23.23
2,320
Dec 29, 2025
24.75
24.77
24.75
24.77
23.23
450
Dec 24, 2025
24.78
24.78
24.77
24.77
23.23
1,200
Dec 23, 2025
24.85
24.85
24.75
24.77
23.23
3,300
Dec 22, 2025
24.73
24.80
24.73
24.80
23.26
4,100
Dec 19, 2025
24.60
24.67
24.47
24.67
23.13
4,340
Dec 18, 2025
24.59
24.60
24.59
24.60
23.07
2,200
Dec 17, 2025
24.62
24.69
24.62
24.63
23.10
2,915
Dec 16, 2025
24.52
24.77
24.52
24.77
23.23
1,553
Dec 15, 2025
24.79
24.79
24.63
24.63
23.10
1,121
Dec 12, 2025
24.50
24.75
24.50
24.75
23.21
2,866
Dec 11, 2025
24.73
24.79
24.73
24.79
23.25
300
Dec 10, 2025
24.65
24.65
24.65
24.65
23.11
512
Dec 9, 2025
24.70
24.70
24.56
24.56
23.03
1,800
Dec 8, 2025
24.79
24.83
24.79
24.83
23.28
1,100
Dec 5, 2025
24.79
24.82
24.75
24.79
23.25
1,660
Dec 4, 2025
24.85
24.85
24.70
24.72
23.18
5,000
Dec 3, 2025
24.85
24.96
24.80
24.80
23.26
6,175
Dec 2, 2025
24.65
24.84
24.65
24.84
23.29
4,500
Dec 1, 2025
24.47
24.75
24.47
24.75
23.21
4,822
Nov 28, 2025
24.42
24.68
24.40
24.68
23.14
4,943
Nov 27, 2025
24.30
24.43
24.30
24.43
22.91
1,400
Nov 26, 2025
24.37
24.48
24.18
24.18
22.67
8,500
Nov 25, 2025
24.16
24.38
24.11
24.38
22.86
7,300
Nov 24, 2025
24.15
24.20
24.00
24.20
22.69
4,743
Nov 21, 2025
23.65
23.96
23.65
23.96
22.47
1,600
Nov 20, 2025
23.88
23.98
23.56
23.85
22.36
32,860
Nov 19, 2025
24.53
24.53
23.95
23.97
22.48
48,906
Nov 18, 2025
24.70
24.70
24.50
24.54
23.01
6,200
Nov 17, 2025
24.71
24.71
24.70
24.70
23.16
2,500
Nov 14, 2025
24.54
24.70
24.53
24.62
23.09
3,370
Nov 13, 2025
24.91
24.98
24.51
24.98
23.42
10,303
Nov 12, 2025
24.96
24.96
24.88
24.91
23.36
2,800
Nov 11, 2025
24.91
25.05
24.91
25.00
23.44
1,050
Nov 10, 2025
24.98
25.00
24.98
25.00
23.44
1,500
Nov 7, 2025
24.83
25.00
24.83
25.00
23.44
10,706
Nov 6, 2025
24.93
24.93
24.80
24.83
23.28
2,300
Nov 5, 2025
24.85
24.85
24.76
24.76
23.22
9,005
Nov 4, 2025
24.87
25.05
24.87
24.95
23.40
21,048
Nov 3, 2025
0.407813
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
25.11
25.14
24.90
24.97
23.42
49,380
Oct 31, 2025
25.00
25.17
25.00
25.17
23.22
9,957
Oct 30, 2025
24.80
25.06
24.80
24.95
23.02
11,675
