Free Trial

Pembina Pipeline (PPL) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (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 Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot 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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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