Free Trial

Pembina Pipeline (PPL) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free PPL Stock Alerts
C$50.63
+1.05 (+2.12%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Pembina Pipeline Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+4.65%
3 Month
Performance
+6.61%
6 Month
Performance
+10.86%
Year-To-Date
Performance
+10.98%
1 Year
Performance
+17.74%
Receive PPL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pembina Pipeline and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

PPL Stock Chart for Sunday, June, 2, 2024

PPL Chart by TradingView

Pembina Pipeline Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$49.58C$50.63
+2.12%		C$50.67C$49.614.55 million shsC$29.34 billion
05/30/2024C$49.90C$49.58
-0.64%		C$49.99C$49.431.39 million shsC$28.73 billion
05/29/2024C$50.18C$49.90
-0.56%		C$50.11C$49.646.21 million shsC$28.92 billion
05/28/2024C$49.76C$50.18
+0.84%		C$50.39C$49.595.02 million shsC$29.08 billion
05/27/2024C$49.88C$49.76
-0.24%		C$49.96C$49.612.84 million shsC$28.84 billion
05/24/2024C$49.79C$49.88
+0.18%		C$50.17C$49.804.19 million shsC$28.91 billion
05/23/2024C$50.13C$49.79
-0.68%		C$50.56C$49.565.73 million shsC$28.85 billion
05/22/2024C$50.66C$50.13
-1.05%		C$50.45C$49.905.56 million shsC$29.05 billion
05/21/2024C$50.30C$50.66
+0.72%		C$50.73C$50.355.78 million shsC$29.36 billion
05/20/2024C$50.30C$50.30C$50.71C$50.163.37 million shsC$29.15 billion
05/17/2024C$50.53C$50.30
-0.46%		C$50.71C$50.163.37 million shsC$29.15 billion
05/16/2024C$50.68C$50.53
-0.30%		C$50.80C$50.482.02 million shsC$29.28 billion
05/15/2024C$50.60C$50.68
+0.16%		C$50.97C$50.551.48 million shsC$29.37 billion
05/14/2024C$50.39C$50.60
+0.42%		C$50.72C$50.21976,194 shsC$29.32 billion
05/13/2024C$50.35C$50.39
+0.08%		C$50.61C$50.151.03 million shsC$29.20 billion
05/10/2024C$50.12C$50.35
+0.46%		C$50.87C$50.031.87 million shsC$29.18 billion
05/09/2024C$50.08C$50.12
+0.08%		C$50.39C$49.981.48 million shsC$29.04 billion
05/08/2024C$49.45C$50.08
+1.27%		C$50.19C$49.183.33 million shsC$29.02 billion
05/07/2024C$49.04C$49.45
+0.84%		C$49.50C$49.191.80 million shsC$28.66 billion
05/06/2024C$48.55C$49.04
+1.01%		C$49.30C$48.612.10 million shsC$28.42 billion
05/03/2024C$48.38C$48.55
+0.35%		C$48.83C$48.451.57 million shsC$26.68 billion
05/02/2024C$47.74C$48.38
+1.34%		C$48.72C$47.951.75 million shsC$26.58 billion
05/01/2024C$48.44C$47.74
-1.45%		C$48.57C$47.712.30 million shsC$26.23 billion
04/30/2024C$49.31C$48.44
-1.76%		C$49.36C$48.381.60 million shsC$26.62 billion
04/29/2024C$48.96C$49.31
+0.71%		C$49.39C$48.951.09 million shsC$27.09 billion
04/26/2024C$48.78C$48.96
+0.37%		C$49.04C$48.531.47 million shsC$26.90 billion
04/25/2024C$48.63C$48.78
+0.31%		C$48.85C$48.231.40 million shsC$26.80 billion
04/24/2024C$48.50C$48.63
+0.27%		C$48.70C$48.312.82 million shsC$26.72 billion
04/23/2024C$48.08C$48.50
+0.87%		C$48.54C$47.931.57 million shsC$26.65 billion
04/22/2024C$47.98C$48.08
+0.21%		C$48.32C$47.662.53 million shsC$26.42 billion
04/19/2024C$47.20C$47.98
+1.65%		C$48.15C$47.231.84 million shsC$26.36 billion
04/18/2024C$47.01C$47.20
+0.40%		C$47.52C$47.032.58 million shsC$25.93 billion
04/17/2024C$47.27C$47.01
-0.55%		C$47.33C$46.712.00 million shsC$25.83 billion
04/16/2024C$47.54C$47.27
-0.57%		C$47.59C$47.031.97 million shsC$25.97 billion
04/15/2024C$47.83C$47.54
-0.61%		C$48.13C$47.383.32 million shsC$26.12 billion
04/12/2024C$48.01C$47.83
-0.37%		C$48.58C$47.632.84 million shsC$26.28 billion
04/11/2024C$48.12C$48.01
-0.23%		C$48.18C$47.473.32 million shsC$26.38 billion
04/10/2024C$48.19C$48.12
-0.15%		C$48.19C$47.632.88 million shsC$26.44 billion
04/09/2024C$48.74C$48.19
-1.13%		C$48.97C$48.121.91 million shsC$26.48 billion
04/08/2024C$48.69C$48.74
+0.10%		C$48.85C$48.582.06 million shsC$26.78 billion
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024C$48.39C$48.69
+0.62%		C$48.74C$48.431.76 million shsC$26.75 billion
04/04/2024C$48.13C$48.39
+0.54%		C$48.58C$48.063.95 million shsC$26.59 billion
04/03/2024C$48.00C$48.13
+0.27%		C$48.30C$47.953.20 million shsC$26.45 billion
04/02/2024C$48.11C$48.00
-0.23%		C$48.10C$47.631.35 million shsC$26.37 billion
04/01/2024C$47.81C$48.11
+0.63%		C$48.14C$47.532.16 million shsC$26.44 billion
03/29/2024C$47.81C$47.81C$47.92C$47.522.21 million shsC$26.27 billion
03/28/2024C$47.61C$47.81
+0.42%		C$47.92C$47.522.21 million shsC$26.27 billion
03/27/2024C$47.32C$47.61
+0.61%		C$47.70C$47.111.56 million shsC$26.16 billion
03/26/2024C$47.33C$47.32
-0.02%		C$47.46C$47.206.14 million shsC$26.00 billion
03/25/2024C$47.28C$47.33
+0.11%		C$47.49C$47.164.82 million shsC$26.01 billion
03/22/2024C$47.29C$47.28
-0.02%		C$47.41C$47.033.01 million shsC$25.98 billion
03/21/2024C$47.24C$47.29
+0.11%		C$47.59C$47.264.12 million shsC$25.98 billion
03/20/2024C$47.52C$47.24
-0.59%		C$47.66C$47.113.78 million shsC$25.96 billion
03/19/2024C$47.28C$47.52
+0.51%		C$47.71C$47.303.50 million shsC$26.11 billion
03/18/2024C$47.38C$47.28
-0.21%		C$47.60C$47.106.51 million shsC$25.98 billion
03/15/2024C$47.44C$47.38
-0.13%		C$47.51C$47.119.65 million shsC$26.03 billion
03/14/2024C$48.40C$47.44
-1.98%		C$47.90C$47.107.11 million shsC$26.07 billion
03/13/2024C$48.16C$48.40
+0.50%		C$48.69C$48.364.86 million shsC$26.59 billion
03/12/2024C$48.14C$48.16
+0.04%		C$48.28C$47.973.52 million shsC$26.46 billion
03/11/2024C$47.87C$48.14
+0.56%		C$48.23C$47.635.91 million shsC$26.45 billion
03/08/2024C$47.86C$47.87
+0.02%		C$47.95C$47.583.98 million shsC$26.30 billion
03/07/2024C$47.50C$47.86
+0.76%		C$48.10C$47.603.55 million shsC$26.30 billion
03/06/2024C$47.14C$47.50
+0.76%		C$47.66C$47.381.03 million shsC$26.10 billion
03/05/2024C$47.00C$47.14
+0.30%		C$47.36C$46.703.07 million shsC$25.90 billion
03/04/2024C$47.49C$47.00
-1.03%		C$47.55C$46.932.28 million shsC$25.82 billion
03/01/2024C$47.23C$47.49
+0.55%		C$47.81C$47.332.15 million shsC$26.09 billion

Related Companies:
This page (TSE:PPL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders