14-day Premium Trial Subscription Try For FreeTry Free
$48.38
+0.640 (+1.34%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days $46.71 $49.39 Thursday, 2nd May 2024 PPL.TO stock ended at $48.38. This is 1.34% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.62% from a day low at $47.95 to a day high of $48.72.
90 days $44.56 $49.39
52 weeks $38.79 $49.39

Historical Pembina Pipeline Corporation prices

Date Open High Low Close Volume
May 02, 2024 $48.24 $48.72 $47.95 $48.38 1 749 712
May 01, 2024 $48.38 $48.57 $47.71 $47.74 2 299 602
Apr 30, 2024 $49.30 $49.36 $48.38 $48.44 1 596 050
Apr 29, 2024 $48.99 $49.39 $48.95 $49.31 1 087 408
Apr 26, 2024 $48.94 $49.04 $48.53 $48.96 1 467 340
Apr 25, 2024 $48.44 $48.85 $48.23 $48.78 1 404 585
Apr 24, 2024 $48.37 $48.70 $48.31 $48.63 2 823 600
Apr 23, 2024 $48.09 $48.54 $47.93 $48.50 1 567 818
Apr 22, 2024 $47.96 $48.32 $47.66 $48.08 2 533 793
Apr 19, 2024 $47.34 $48.15 $47.23 $47.98 1 836 632
Apr 18, 2024 $47.10 $47.52 $47.03 $47.20 2 583 461
Apr 17, 2024 $47.25 $47.33 $46.71 $47.01 2 001 168
Apr 16, 2024 $47.44 $47.59 $47.03 $47.27 1 967 750
Apr 15, 2024 $47.95 $48.13 $47.38 $47.54 3 321 490
Apr 12, 2024 $48.18 $48.58 $47.63 $47.83 2 839 112
Apr 11, 2024 $48.11 $48.18 $47.47 $48.01 3 315 822
Apr 10, 2024 $48.00 $48.19 $47.63 $48.12 2 883 854
Apr 09, 2024 $48.97 $48.97 $48.12 $48.19 1 911 493
Apr 08, 2024 $48.76 $48.85 $48.58 $48.74 2 063 378
Apr 05, 2024 $48.56 $48.74 $48.43 $48.69 1 758 464
Apr 04, 2024 $48.35 $48.58 $48.06 $48.39 3 942 685
Apr 03, 2024 $48.08 $48.30 $47.95 $48.13 3 201 159
Apr 02, 2024 $48.09 $48.10 $47.63 $48.00 1 351 135
Apr 01, 2024 $48.00 $48.14 $47.53 $48.11 2 157 096
Mar 28, 2024 $47.70 $47.92 $47.52 $47.81 2 213 130
Click to get the best stock tips daily for free!

About Pembina Pipeline Corporation

Pembina Pipeline Pembina Pipeline Corporation provides transportation and midstream services for the energy industry. It operates through three segments: Pipelines, Facilities, and Marketing & New Ventures. The Pipelines segment operates conventional, oil sands and heavy oil, and transmission assets with a transportation capacity of 3.1 millions of barrels of oil equivalent per day, ground storage of 11 millions of barrels, and rail terminalling capacity of appro... PPL.TO Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT