Comparing Back to the side-by-side chart ↗
Pembina Pipeline Corp (PPL.TO) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 68.64 | 70.88 | 68.50 | 70.82 | +3.52% | 3,151,261 |
| 2026-10-15 | 69.14 | 69.20 | 67.40 | 68.41 | -1.03% | 1,906,900 |
| 2026-10-14 | 69.46 | 69.80 | 68.81 | 69.12 | -0.03% | 2,075,500 |
| 2026-10-13 | 68.25 | 69.17 | 68.25 | 69.14 | +2.35% | 2,894,700 |
| 2026-10-09 | 67.25 | 67.90 | 67.06 | 67.55 | +0.57% | 2,861,100 |
| 2026-10-08 | 66.11 | 67.40 | 66.10 | 67.17 | +2.42% | 2,289,800 |
| 2026-10-07 | 66.48 | 66.78 | 65.16 | 65.58 | -1.19% | 1,900,500 |
| 2026-10-06 | 65.45 | 66.78 | 65.31 | 66.37 | +0.84% | 2,146,800 |
| 2026-10-05 | 65.34 | 66.22 | 65.01 | 65.82 | +0.55% | 2,324,100 |
| 2026-10-02 | 64.03 | 65.60 | 63.66 | 65.46 | +1.57% | 1,650,900 |
| 2026-10-01 | 63.49 | 64.66 | 62.80 | 64.45 | +1.45% | 2,658,300 |
| 2026-09-30 | 63.50 | 63.98 | 63.38 | 63.53 | +0.49% | 1,860,800 |
| 2026-09-29 | 63.14 | 63.27 | 62.68 | 63.22 | -1.05% | 1,961,100 |
| 2026-09-28 | 63.74 | 64.18 | 63.08 | 63.89 | +1.09% | 1,952,200 |
| 2026-09-25 | 63.97 | 64.23 | 62.70 | 63.20 | -1.62% | 1,542,000 |
| 2026-09-24 | 65.01 | 65.20 | 64.12 | 64.24 | -0.54% | 2,410,900 |
| 2026-09-23 | 64.53 | 65.33 | 64.44 | 64.59 | -0.11% | 2,086,800 |
| 2026-09-22 | 64.61 | 65.64 | 64.45 | 64.66 | -0.83% | 2,492,300 |
| 2026-09-21 | 66.32 | 66.45 | 65.08 | 65.20 | -1.97% | 2,373,900 |
| 2026-09-18 | 66.78 | 67.13 | 65.98 | 66.51 | -0.14% | 5,464,600 |
| 2026-09-17 | 65.91 | 67.08 | 65.75 | 66.60 | +0.97% | 1,570,800 |
| 2026-09-16 | 65.60 | 67.09 | 65.60 | 65.96 | +0.21% | 3,609,300 |
| 2026-09-15 | 65.14 | 65.90 | 65.14 | 65.82 | -0.45% | 6,098,800 |
| 2026-09-14 | 66.88 | 67.13 | 66.05 | 66.12 | -0.21% | 2,825,500 |
| 2026-09-11 | 66.71 | 67.35 | 65.90 | 66.26 | -0.99% | 3,006,476 |
| 2026-09-10 | 68.63 | 68.63 | 66.71 | 66.92 | -1.59% | 3,142,826 |
| 2026-09-09 | 68.05 | 68.33 | 67.58 | 68.00 | +0.27% | 2,504,277 |
| 2026-09-08 | 66.48 | 68.25 | 66.48 | 67.82 | +1.30% | 6,434,593 |
| 2026-09-04 | 66.87 | 67.16 | 66.35 | 66.95 | -0.16% | 2,018,599 |
| 2026-09-03 | 67.15 | 67.75 | 66.88 | 67.06 | -0.30% | 785,772 |
| 2026-09-02 | 67.81 | 67.96 | 67.04 | 67.26 | -1.32% | 1,048,068 |
| 2026-09-01 | 68.00 | 68.56 | 67.34 | 68.16 | +0.89% | 1,183,039 |
| 2026-08-31 | 67.16 | 67.65 | 66.60 | 67.56 | +1.23% | 2,237,442 |
| 2026-08-28 | 67.01 | 67.40 | 66.55 | 66.74 | -0.49% | 1,638,822 |
| 2026-08-27 | 67.11 | 67.47 | 66.61 | 67.07 | -0.55% | 2,733,126 |
| 2026-08-26 | 66.27 | 67.67 | 66.25 | 67.44 | +1.31% | 1,218,329 |
| 2026-08-25 | 66.53 | 67.83 | 66.53 | 66.57 | -1.38% | 2,414,397 |
| 2026-08-24 | 66.80 | 67.75 | 66.43 | 67.50 | +0.63% | 1,373,011 |
| 2026-08-21 | 68.02 | 68.22 | 67.00 | 67.08 | -1.19% | 1,056,131 |
| 2026-08-20 | 67.54 | 68.65 | 67.21 | 67.89 | +1.25% | 2,630,759 |
| 2026-08-19 | 68.75 | 68.92 | 66.74 | 67.05 | -2.32% | 2,831,928 |
| 2026-08-18 | 68.13 | 68.66 | 67.85 | 68.64 | +1.63% | 1,807,906 |
| 2026-08-17 | 68.52 | 68.58 | 67.32 | 67.54 | -1.27% | 1,162,126 |
| 2026-08-14 | 68.11 | 68.60 | 68.07 | 68.41 | +0.46% | 862,510 |
| 2026-08-13 | 68.18 | 68.45 | 67.93 | 68.10 | -0.04% | 993,914 |
| 2026-08-12 | 67.81 | 68.42 | 67.58 | 68.13 | +0.40% | 985,653 |
| 2026-08-11 | 66.76 | 68.08 | 66.66 | 67.86 | +1.75% | 1,399,530 |
| 2026-08-10 | 66.61 | 66.99 | 66.09 | 66.69 | +0.63% | 1,361,021 |
| 2026-08-07 | 67.02 | 67.13 | 66.10 | 66.27 | -1.63% | 1,845,316 |
| 2026-08-06 | 66.72 | 67.39 | 66.48 | 67.37 | +1.95% | 2,689,081 |
| 2026-08-05 | 68.34 | 68.54 | 65.95 | 66.08 | -2.88% | 2,963,328 |
| 2026-08-04 | 67.91 | 68.41 | 66.68 | 68.04 | -0.73% | 3,166,951 |
| 2026-07-31 | 70.11 | 70.55 | 68.29 | 68.54 | -2.86% | 2,752,223 |
| 2026-07-30 | 71.13 | 71.21 | 70.20 | 70.56 | -0.42% | 1,043,697 |
| 2026-07-29 | 71.42 | 71.44 | 70.49 | 70.86 | +0.61% | 1,623,209 |
| 2026-07-28 | 70.64 | 71.15 | 69.84 | 70.43 | -0.14% | 1,238,032 |
| 2026-07-27 | 71.49 | 72.12 | 70.45 | 70.53 | -2.64% | 2,351,615 |
| 2026-07-24 | 72.15 | 72.72 | 71.79 | 72.44 | +0.50% | 1,918,757 |
| 2026-07-23 | 72.00 | 72.39 | 71.70 | 72.08 | +0.63% | 1,125,117 |
| 2026-07-22 | 71.46 | 71.89 | 71.26 | 71.63 | +0.77% | 1,499,647 |
| 2026-07-21 | 70.90 | 71.46 | 70.57 | 71.08 | -0.32% | 2,196,373 |
| 2026-07-20 | 72.00 | 72.38 | 71.26 | 71.31 | -0.70% | 2,328,957 |
| 2026-07-17 | 72.00 | 72.27 | 71.44 | 71.81 | +0.35% | 2,801,802 |
| 2026-07-16 | 70.77 | 71.84 | 70.71 | 71.56 | +1.25% | 1,363,216 |
| 2026-07-15 | 70.46 | 71.01 | 70.19 | 70.68 | +0.55% | 1,966,334 |
| 2026-07-14 | 70.09 | 70.50 | 69.60 | 70.29 | +0.04% | 1,371,972 |
| 2026-07-13 | 69.46 | 70.36 | 68.51 | 70.26 | +4.44% | 2,672,395 |
| 2026-07-10 | 68.07 | 68.15 | 66.97 | 67.27 | -0.97% | 1,324,412 |
| 2026-07-09 | 68.29 | 68.88 | 67.88 | 67.93 | -0.72% | 1,862,481 |
| 2026-07-08 | 68.37 | 68.55 | 67.70 | 68.42 | +0.97% | 2,714,816 |
| 2026-07-07 | 66.66 | 68.10 | 66.66 | 67.76 | +2.26% | 2,728,458 |
| 2026-07-06 | 67.00 | 67.69 | 66.25 | 66.26 | -0.88% | 3,083,699 |
| 2026-07-03 | 66.00 | 67.30 | 66.00 | 66.85 | +1.56% | 1,052,264 |
| 2026-07-02 | 65.19 | 65.84 | 64.62 | 65.82 | +0.30% | 1,462,544 |
| 2026-06-30 | 66.40 | 66.75 | 65.58 | 65.62 | -1.01% | 3,333,680 |
| 2026-06-29 | 67.00 | 67.20 | 66.20 | 66.29 | -0.97% | 2,509,467 |
| 2026-06-26 | 66.68 | 67.05 | 66.16 | 66.94 | +0.07% | 1,874,016 |
| 2026-06-25 | 66.06 | 67.19 | 65.76 | 66.89 | +1.12% | 1,712,238 |
| 2026-06-24 | 66.45 | 66.63 | 65.70 | 66.15 | -1.24% | 1,614,455 |
| 2026-06-23 | 65.75 | 67.04 | 65.55 | 66.98 | +1.84% | 1,954,856 |
| 2026-06-22 | 65.45 | 66.15 | 65.00 | 65.77 | +0.41% | 4,467,210 |
| 2026-06-19 | 65.25 | 65.78 | 65.20 | 65.50 | +0.46% | 2,381,555 |
| 2026-06-18 | 65.07 | 65.52 | 63.92 | 65.20 | -0.18% | 3,746,398 |
| 2026-06-17 | 66.01 | 66.47 | 65.17 | 65.32 | -0.99% | 6,478,509 |
| 2026-06-16 | 66.39 | 66.84 | 65.81 | 65.97 | -1.33% | 2,413,974 |
| 2026-06-15 | 65.46 | 66.90 | 65.17 | 66.86 | -1.08% | 7,163,806 |
| 2026-06-12 | 67.69 | 68.85 | 67.50 | 67.59 | -0.46% | 3,722,994 |
| 2026-06-11 | 68.71 | 69.42 | 67.88 | 67.90 | -0.48% | 4,861,373 |
| 2026-06-10 | 67.39 | 68.65 | 67.27 | 68.23 | +1.64% | 2,646,182 |
| 2026-06-09 | 67.48 | 67.52 | 66.55 | 67.13 | -0.49% | 4,642,258 |
| 2026-06-08 | 67.75 | 68.82 | 67.36 | 67.46 | -0.90% | 7,463,848 |
| 2026-06-05 | 68.14 | 68.91 | 67.66 | 68.07 | -0.53% | 1,715,289 |
| 2026-06-04 | 67.49 | 68.90 | 67.34 | 68.43 | +1.41% | 2,481,440 |
| 2026-06-03 | 67.67 | 68.64 | 67.48 | 67.48 | -0.01% | 3,004,022 |
| 2026-06-02 | 66.00 | 67.69 | 65.99 | 67.49 | +2.46% | 3,313,079 |
| 2026-06-01 | 64.72 | 66.21 | 64.64 | 65.87 | +2.43% | 2,164,414 |
| 2026-05-29 | 64.82 | 65.25 | 64.02 | 64.31 | -1.23% | 5,614,170 |
| 2026-05-28 | 66.00 | 66.23 | 65.08 | 65.11 | -1.05% | 2,898,255 |
| 2026-05-27 | 66.32 | 66.44 | 65.56 | 65.80 | -1.33% | 3,275,956 |
| 2026-05-26 | 68.50 | 68.78 | 66.66 | 66.69 | -1.54% | 2,681,436 |
| 2026-05-25 | 68.23 | 68.45 | 67.39 | 67.73 | -1.05% | 550,950 |
| 2026-05-22 | 67.85 | 68.79 | 67.85 | 68.45 | +0.75% | 2,603,771 |
| 2026-05-21 | 68.22 | 69.10 | 67.72 | 67.94 | +0.28% | 4,770,340 |
| 2026-05-20 | 67.75 | 68.73 | 67.54 | 67.75 | -0.62% | 2,309,522 |
| 2026-05-19 | 67.30 | 68.34 | 67.21 | 68.17 | +1.22% | 2,781,695 |
| 2026-05-15 | 66.94 | 67.39 | 66.44 | 67.35 | +0.94% | 2,747,804 |
| 2026-05-14 | 64.95 | 66.75 | 64.95 | 66.72 | +3.11% | 2,564,160 |
| 2026-05-13 | 63.96 | 64.78 | 63.96 | 64.71 | +1.03% | 1,934,218 |
| 2026-05-12 | 63.60 | 64.23 | 63.25 | 64.05 | +1.22% | 1,067,228 |
| 2026-05-11 | 62.84 | 63.61 | 62.83 | 63.28 | +1.12% | 2,027,005 |
| 2026-05-08 | 63.00 | 63.60 | 61.38 | 62.58 | +2.05% | 1,699,147 |
| 2026-05-07 | 60.81 | 61.46 | 60.27 | 61.32 | +0.28% | 1,694,148 |
| 2026-05-06 | 62.30 | 62.43 | 61.12 | 61.15 | -3.01% | 1,673,515 |
| 2026-05-05 | 63.42 | 63.72 | 62.75 | 63.05 | -0.55% | 1,487,560 |
| 2026-05-04 | 63.21 | 63.53 | 62.66 | 63.40 | +0.32% | 1,947,707 |
| 2026-05-01 | 63.07 | 63.39 | 62.35 | 63.20 | -0.05% | 912,915 |
| 2026-04-30 | 61.55 | 63.30 | 61.46 | 63.23 | +2.36% | 2,744,933 |
| 2026-04-29 | 60.80 | 61.78 | 60.80 | 61.77 | +1.90% | 2,411,895 |
| 2026-04-28 | 59.39 | 60.77 | 59.22 | 60.62 | +2.59% | 1,597,392 |
| 2026-04-27 | 59.37 | 59.70 | 58.94 | 59.09 | -0.34% | 1,777,432 |
| 2026-04-24 | 58.97 | 59.45 | 58.69 | 59.29 | +0.19% | 1,680,539 |
| 2026-04-23 | 58.45 | 59.37 | 58.40 | 59.18 | +1.44% | 1,794,188 |
| 2026-04-22 | 58.16 | 58.48 | 57.92 | 58.34 | +0.53% | 790,262 |
| 2026-04-21 | 57.91 | 58.31 | 57.47 | 58.03 | -0.14% | 1,004,999 |
| 2026-04-20 | 58.26 | 58.69 | 57.88 | 58.11 | -0.10% | 3,963,041 |
| 2026-04-17 | 58.47 | 58.74 | 57.15 | 58.17 | -1.82% | 1,938,808 |
| 2026-04-16 | 59.57 | 59.95 | 58.84 | 59.25 | -0.17% | 919,927 |
| 2026-04-15 | 59.87 | 59.92 | 59.24 | 59.35 | -0.87% | 1,011,556 |
| 2026-04-14 | 60.37 | 60.70 | 59.63 | 59.87 | -1.40% | 1,239,503 |
| 2026-04-13 | 61.68 | 61.71 | 60.38 | 60.72 | -1.11% | 2,139,893 |
| 2026-04-10 | 61.66 | 61.98 | 61.35 | 61.40 | -0.52% | 1,138,643 |
| 2026-04-09 | 62.05 | 63.00 | 61.59 | 61.72 | -0.29% | 2,044,285 |
| 2026-04-08 | 61.03 | 61.97 | 60.60 | 61.90 | -0.21% | 2,599,575 |
| 2026-04-07 | 62.11 | 62.83 | 61.55 | 62.03 | +0.37% | 2,733,396 |
| 2026-04-06 | 61.86 | 62.23 | 61.57 | 61.80 | -0.43% | 2,242,607 |
| 2026-04-02 | 61.34 | 62.10 | 60.88 | 62.07 | +2.16% | 1,308,779 |
| 2026-04-01 | 61.91 | 62.13 | 60.40 | 60.76 | -2.42% | 2,079,621 |
| 2026-03-31 | 63.11 | 63.20 | 61.49 | 62.27 | -1.08% | 2,089,670 |
| 2026-03-30 | 63.96 | 64.27 | 62.79 | 62.95 | -0.98% | 2,994,343 |
| 2026-03-27 | 63.40 | 64.03 | 63.25 | 63.57 | +0.38% | 1,657,804 |
| 2026-03-26 | 63.00 | 63.73 | 62.93 | 63.33 | +0.44% | 1,462,346 |
| 2026-03-25 | 62.00 | 63.20 | 62.00 | 63.05 | +1.53% | 2,766,416 |
| 2026-03-24 | 62.11 | 63.12 | 61.85 | 62.10 | +0.21% | 1,867,626 |
| 2026-03-23 | 61.07 | 62.24 | 60.84 | 61.97 | +0.28% | 2,914,011 |
| 2026-03-20 | 61.40 | 62.05 | 61.19 | 61.80 | +0.77% | 5,181,922 |
| 2026-03-19 | 60.28 | 61.33 | 60.15 | 61.33 | +2.01% | 4,728,516 |
| 2026-03-18 | 60.24 | 60.60 | 59.89 | 60.12 | -0.40% | 1,584,150 |
| 2026-03-17 | 61.30 | 61.48 | 60.24 | 60.36 | -0.98% | 5,632,642 |
| 2026-03-16 | 60.50 | 60.97 | 59.84 | 60.96 | -0.52% | 3,769,253 |
| 2026-03-13 | 60.59 | 61.72 | 60.56 | 61.28 | +0.96% | 1,703,716 |
| 2026-03-12 | 60.76 | 61.03 | 60.40 | 60.70 | +0.35% | 2,305,348 |
| 2026-03-11 | 60.72 | 61.10 | 60.23 | 60.49 | -0.30% | 2,986,408 |
| 2026-03-10 | 60.60 | 61.05 | 60.20 | 60.67 | +0.23% | 4,983,049 |
| 2026-03-09 | 60.34 | 60.70 | 59.95 | 60.53 | -0.03% | 5,812,802 |
| 2026-03-06 | 60.78 | 61.10 | 60.43 | 60.55 | -0.05% | 1,965,115 |
| 2026-03-05 | 60.62 | 60.77 | 59.88 | 60.58 | -0.30% | 4,409,755 |
| 2026-03-04 | 60.63 | 60.76 | 60.01 | 60.76 | -0.02% | 2,517,779 |
| 2026-03-03 | 61.66 | 61.77 | 60.37 | 60.77 | -1.25% | 2,682,802 |
| 2026-03-02 | 61.00 | 61.81 | 60.35 | 61.54 | +2.65% | 2,349,761 |
| 2026-02-27 | 58.00 | 60.52 | 57.47 | 59.95 | -0.40% | 5,387,578 |
| 2026-02-26 | 59.97 | 60.75 | 59.90 | 60.19 | -0.35% | 2,463,905 |
| 2026-02-25 | 60.42 | 60.65 | 59.61 | 60.40 | -0.45% | 1,976,412 |
| 2026-02-24 | 60.57 | 60.69 | 60.01 | 60.67 | +0.30% | 2,506,052 |
| 2026-02-23 | 59.84 | 60.62 | 59.79 | 60.49 | +1.29% | 2,321,746 |
| 2026-02-20 | 59.34 | 59.98 | 59.19 | 59.72 | +0.35% | 2,513,859 |
| 2026-02-19 | 59.27 | 59.63 | 58.88 | 59.51 | +0.98% | 2,832,422 |
| 2026-02-18 | 59.60 | 59.95 | 58.68 | 58.93 | -0.81% | 1,686,554 |
| 2026-02-17 | 59.93 | 60.23 | 58.78 | 59.41 | -1.69% | 2,350,626 |
| 2026-02-13 | 59.31 | 60.70 | 59.06 | 60.43 | +1.82% | 2,489,299 |
| 2026-02-12 | 59.37 | 60.27 | 59.06 | 59.35 | -0.03% | 3,762,683 |
| 2026-02-11 | 58.79 | 59.59 | 58.71 | 59.37 | +1.49% | 2,259,061 |
| 2026-02-10 | 58.81 | 59.00 | 58.09 | 58.50 | +0.03% | 1,281,182 |
| 2026-02-09 | 58.00 | 58.58 | 57.96 | 58.48 | +0.38% | 1,402,508 |
| 2026-02-06 | 57.97 | 58.84 | 57.96 | 58.26 | +0.34% | 1,880,802 |
| 2026-02-05 | 57.65 | 58.18 | 57.40 | 58.06 | +0.57% | 1,633,694 |
| 2026-02-04 | 56.99 | 57.94 | 56.63 | 57.73 | +1.37% | 3,154,537 |
| 2026-02-03 | 56.16 | 57.04 | 55.83 | 56.95 | +1.66% | 2,806,132 |
| 2026-02-02 | 56.12 | 56.46 | 55.70 | 56.02 | -0.99% | 3,065,352 |
| 2026-01-30 | 56.68 | 56.87 | 55.54 | 56.58 | -0.21% | 1,768,908 |
| 2026-01-29 | 56.82 | 56.99 | 56.38 | 56.70 | +0.37% | 2,876,645 |
| 2026-01-28 | 55.89 | 56.67 | 55.76 | 56.49 | +1.02% | 2,125,634 |
| 2026-01-27 | 55.65 | 56.15 | 55.40 | 55.92 | +0.47% | 2,067,840 |
| 2026-01-26 | 55.71 | 56.15 | 55.07 | 55.66 | +0.32% | 2,010,250 |
| 2026-01-23 | 54.98 | 55.55 | 54.75 | 55.48 | +1.30% | 2,131,036 |
| 2026-01-22 | 54.07 | 54.80 | 53.91 | 54.77 | +1.29% | 1,643,832 |
| 2026-01-21 | 53.92 | 54.38 | 53.32 | 54.07 | +0.91% | 2,645,542 |
| 2026-01-20 | 53.76 | 53.87 | 53.27 | 53.58 | +0.00% | 2,863,590 |
| 2026-01-19 | 54.15 | 54.15 | 53.34 | 53.58 | -0.96% | 688,487 |
| 2026-01-16 | 53.49 | 54.27 | 53.49 | 54.10 | +1.20% | 2,633,631 |
| 2026-01-15 | 53.13 | 53.58 | 52.92 | 53.46 | +0.47% | 1,149,999 |
| 2026-01-14 | 52.66 | 53.44 | 52.66 | 53.21 | +1.41% | 2,158,413 |
| 2026-01-13 | 51.80 | 52.69 | 51.79 | 52.47 | +1.47% | 3,164,611 |
| 2026-01-12 | 51.44 | 51.79 | 51.27 | 51.71 | +0.66% | 2,271,459 |
| 2026-01-09 | 51.14 | 51.40 | 50.95 | 51.37 | +1.00% | 2,708,987 |
| 2026-01-08 | 50.64 | 51.09 | 50.15 | 50.86 | +0.59% | 1,626,415 |
| 2026-01-07 | 50.93 | 51.08 | 50.28 | 50.56 | -0.61% | 3,033,822 |
| 2026-01-06 | 52.27 | 52.43 | 50.77 | 50.87 | -2.66% | 3,505,302 |
| 2026-01-05 | 53.04 | 53.20 | 51.15 | 52.26 | -1.34% | 3,831,534 |
| 2026-01-02 | 52.20 | 53.17 | 52.00 | 52.97 | +1.30% | 3,474,249 |
| 2025-12-31 | 52.47 | 52.52 | 52.07 | 52.29 | -0.04% | 861,644 |
| 2025-12-30 | 52.18 | 52.46 | 52.00 | 52.31 | +0.58% | 3,030,846 |
| 2025-12-29 | 51.57 | 52.41 | 51.57 | 52.01 | +0.62% | 4,704,488 |
| 2025-12-24 | 51.79 | 52.02 | 51.64 | 51.69 | -0.35% | 776,456 |
| 2025-12-23 | 51.09 | 51.92 | 51.09 | 51.87 | +1.73% | 5,819,121 |
| 2025-12-22 | 50.92 | 51.24 | 50.61 | 50.99 | +0.16% | 3,869,274 |
| 2025-12-19 | 50.92 | 51.78 | 50.88 | 50.91 | +0.47% | 6,110,486 |
| 2025-12-18 | 51.39 | 51.66 | 50.60 | 50.67 | -1.55% | 3,560,472 |
| 2025-12-17 | 50.86 | 51.78 | 50.75 | 51.47 | +1.40% | 3,633,562 |
| 2025-12-16 | 52.58 | 52.67 | 50.76 | 50.76 | -4.23% | 7,035,500 |
| 2025-12-15 | 53.30 | 53.54 | 52.58 | 53.00 | -1.96% | 5,356,382 |
| 2025-12-12 | 53.89 | 54.22 | 53.73 | 54.06 | +0.24% | 2,813,502 |
| 2025-12-11 | 53.75 | 54.30 | 53.74 | 53.93 | -0.04% | 4,529,078 |
| 2025-12-10 | 54.56 | 54.73 | 53.63 | 53.95 | -1.01% | 3,361,776 |
| 2025-12-09 | 55.00 | 55.20 | 54.38 | 54.50 | -0.62% | 2,576,373 |
| 2025-12-08 | 54.57 | 55.17 | 54.17 | 54.84 | +0.24% | 2,970,924 |
| 2025-12-05 | 54.71 | 55.09 | 54.53 | 54.71 | -0.07% | 2,950,151 |
| 2025-12-04 | 54.30 | 54.80 | 54.18 | 54.75 | +1.09% | 3,886,963 |
| 2025-12-03 | 53.88 | 54.42 | 53.84 | 54.16 | +0.59% | 2,839,350 |
| 2025-12-02 | 54.70 | 54.70 | 53.66 | 53.84 | -1.36% | 4,420,780 |
| 2025-12-01 | 54.25 | 55.05 | 54.20 | 54.58 | +0.76% | 4,795,902 |
| 2025-11-28 | 53.80 | 54.63 | 53.60 | 54.17 | +0.82% | 3,429,745 |
| 2025-11-27 | 53.53 | 53.95 | 53.53 | 53.73 | +0.45% | 382,500 |
| 2025-11-26 | 53.61 | 53.95 | 53.41 | 53.49 | -0.22% | 2,921,707 |
| 2025-11-25 | 53.47 | 53.88 | 52.91 | 53.61 | +0.37% | 4,864,469 |
| 2025-11-24 | 53.65 | 53.83 | 53.24 | 53.41 | -0.69% | 7,073,302 |
| 2025-11-21 | 54.26 | 54.31 | 53.70 | 53.78 | -1.05% | 3,294,549 |
| 2025-11-20 | 54.57 | 54.85 | 53.96 | 54.35 | -0.42% | 1,891,094 |
| 2025-11-19 | 54.15 | 54.66 | 53.87 | 54.58 | +0.33% | 1,462,666 |
| 2025-11-18 | 53.76 | 54.57 | 53.60 | 54.40 | +0.68% | 2,250,495 |
| 2025-11-17 | 54.43 | 54.65 | 54.00 | 54.03 | -0.57% | 4,344,977 |
| 2025-11-14 | 52.98 | 54.46 | 52.55 | 54.34 | +2.51% | 3,458,914 |
| 2025-11-13 | 53.37 | 53.51 | 52.68 | 53.01 | -0.66% | 2,955,438 |
| 2025-11-12 | 53.05 | 53.68 | 53.01 | 53.36 | +0.43% | 1,484,731 |
| 2025-11-11 | 52.75 | 53.29 | 52.70 | 53.13 | +1.07% | 1,140,969 |
| 2025-11-10 | 52.45 | 52.81 | 51.98 | 52.57 | +1.02% | 2,166,274 |
| 2025-11-07 | 52.80 | 52.84 | 51.21 | 52.04 | -3.38% | 5,169,263 |
| 2025-11-06 | 53.38 | 54.09 | 53.35 | 53.86 | +0.92% | 3,149,203 |
| 2025-11-05 | 53.00 | 53.66 | 52.87 | 53.37 | +1.62% | 2,716,887 |
| 2025-11-04 | 52.87 | 52.93 | 52.38 | 52.52 | -0.81% | 2,302,064 |
| 2025-11-03 | 53.28 | 53.28 | 52.77 | 52.95 | -0.21% | 1,800,659 |
| 2025-10-31 | 52.83 | 53.30 | 52.61 | 53.06 | +0.61% | 1,624,366 |
| 2025-10-30 | 52.50 | 53.16 | 52.30 | 52.74 | +0.71% | 2,633,314 |
| 2025-10-29 | 53.07 | 53.30 | 52.17 | 52.37 | -1.34% | 2,790,497 |
| 2025-10-28 | 53.18 | 53.45 | 53.02 | 53.08 | -0.21% | 989,575 |
| 2025-10-27 | 53.39 | 53.49 | 52.91 | 53.19 | -0.13% | 3,500,119 |
| 2025-10-24 | 53.58 | 53.59 | 53.12 | 53.26 | -0.15% | 1,366,637 |
| 2025-10-23 | 54.00 | 54.07 | 53.24 | 53.34 | -0.39% | 1,776,714 |
| 2025-10-22 | 53.13 | 53.66 | 53.05 | 53.55 | +0.90% | 1,446,748 |
| 2025-10-21 | 52.94 | 53.15 | 52.66 | 53.07 | +0.28% | 1,563,157 |
| 2025-10-20 | 53.08 | 53.64 | 52.90 | 52.92 | -0.34% | 1,715,003 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.46%). Worst month: Oct (-4.69%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Pembina Pipeline Corp's (PPL.TO) latest close?
70.82 on 2026-10-16, from the Closelook data lake's daily price record.
What is PPL.TO's 52-week high and low?
72.72 high and 50.15 low over the trailing 52 weeks, as of 2026-10-16.
What is Pembina Pipeline Corp's strongest and weakest month historically?
Historically, PPL.TO's strongest calendar month has been Feb (average +8.46%) and its weakest Oct (average -4.69%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.