U.S. markets closed

Pembina Pipeline Corporation (PPL.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
50.92-0.04 (-0.08%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202450.7350.9850.4350.9250.924,569,900
13 jun 202451.2551.2850.7350.9650.961,453,400
12 jun 202451.3551.5951.1451.2551.254,703,200
11 jun 202450.9251.3150.7751.0951.096,183,100
10 jun 202451.0851.3550.8551.3051.302,644,100
07 jun 202450.9451.0550.6650.9750.972,074,200
06 jun 202450.2851.1250.2051.0651.061,910,000
05 jun 202450.3150.5250.0450.2150.211,571,700
04 jun 202450.1550.3049.6450.1950.191,959,800
03 jun 202450.5750.9250.2350.2850.282,325,000
31 may 202449.6350.6749.6150.6350.634,558,000
30 may 202449.8449.9949.4349.5849.581,396,900
29 may 202450.1150.1149.6449.9049.906,207,200
28 may 202449.8550.3949.5950.1850.185,015,900
27 may 202449.7749.9649.6149.7649.762,837,500
24 may 202450.0250.1749.8049.8849.884,194,300
23 may 202450.4550.5649.5649.7949.795,730,300
22 may 202450.4250.4549.9050.1350.135,572,400
21 may 202450.5650.7350.3550.6650.665,783,900
17 may 202450.6850.7150.1650.3050.303,372,400
16 may 202450.6550.8050.4850.5350.532,015,200
15 may 202450.5750.9750.5550.6850.681,475,800
14 may 202450.5650.7250.2150.6050.60976,200
13 may 202450.5450.6150.1550.3950.391,030,800
10 may 202450.5550.8750.0350.3550.351,865,400
09 may 202450.2050.3949.9850.1250.121,479,500
08 may 202449.1850.1949.1850.0850.083,333,500
07 may 202449.2449.5049.1949.4549.451,799,500
06 may 202448.7549.3048.6149.0449.042,107,300
03 may 202448.6748.8348.4548.5548.551,567,800
02 may 202448.2448.7247.9548.3848.381,796,400
01 may 202448.3848.5747.7147.7447.742,303,100
30 abr 202449.3049.3648.3848.4448.441,596,100
29 abr 202448.9949.3948.9549.3149.311,090,100
26 abr 202448.9449.0448.5348.9648.961,467,300
25 abr 202448.4448.8548.2348.7848.781,404,600
24 abr 202448.3748.7048.3148.6348.632,828,100
23 abr 202448.0948.5447.9348.5048.501,567,800
22 abr 202447.9648.3247.6648.0848.082,533,800
19 abr 202447.3448.1547.2347.9847.981,837,400
18 abr 202447.1047.5247.0347.2047.202,583,500
17 abr 202447.2547.3346.7147.0147.012,001,200
16 abr 202447.4447.5947.0347.2747.271,967,800
15 abr 202447.9548.1347.3847.5447.543,325,600
12 abr 202448.1848.5847.6347.8347.832,839,100
11 abr 202448.1148.1847.4748.0148.013,315,800
10 abr 202448.0048.1947.6348.1248.122,883,900
09 abr 202448.9748.9748.1248.1948.191,911,500
08 abr 202448.7648.8548.5848.7448.742,063,400
05 abr 202448.5648.7448.4348.6948.691,758,500
04 abr 202448.3548.5848.0648.3948.393,948,100
03 abr 202448.0848.3047.9548.1348.133,205,900
02 abr 202448.0948.1047.6348.0048.001,351,100
01 abr 202448.0048.1447.5348.1148.112,157,100
28 mar 202447.7047.9247.5247.8147.812,218,900
27 mar 202447.3347.7047.1147.6147.611,560,100
26 mar 202447.3447.4647.2047.3247.326,143,700
25 mar 202447.2547.4947.1647.3347.334,821,900
22 mar 202447.4147.4147.0347.2847.283,015,600
21 mar 202447.4647.5947.2647.2947.294,127,300
20 mar 202447.2847.6647.1147.2447.243,777,800
19 mar 202447.3647.7147.3047.5247.523,507,800
18 mar 202447.5047.6047.1047.2847.286,513,300
15 mar 202447.1447.5147.1147.3847.389,654,600
14 mar 202447.6547.9047.1047.4447.447,110,500
14 mar 20240.668 Dividendo
13 mar 202448.3948.6948.3648.4047.734,861,400
12 mar 202448.2048.2847.9748.1647.503,522,100
11 mar 202447.6448.2347.6348.1447.485,910,500
08 mar 202447.8447.9547.5847.8747.213,977,100
07 mar 202447.7148.1047.6047.8647.203,557,500
06 mar 202447.4847.6647.3847.5046.841,038,400
05 mar 202446.9747.3646.7047.1446.493,087,400
04 mar 202447.4347.5546.9347.0046.352,285,800
01 mar 202447.4747.8147.3347.4946.832,148,800
29 feb 202447.3147.7747.2047.2346.584,861,300
28 feb 202447.2547.2546.9847.1646.511,076,600
27 feb 202446.9847.2946.9047.2046.553,392,200
26 feb 202446.7846.8746.4246.8046.153,044,500
23 feb 202446.3346.9646.3246.8446.193,986,100
22 feb 202446.2346.5245.9746.4345.792,987,600
21 feb 202445.5646.2645.4146.2345.594,387,600
20 feb 202445.8246.1045.4545.5044.874,421,400
16 feb 202445.8146.1745.5745.9145.283,451,600
15 feb 202445.2946.0545.1645.7045.073,031,400
14 feb 202445.2345.4145.1045.3444.713,645,200
13 feb 202445.4745.7744.5645.0444.423,044,600
12 feb 202445.1645.8645.1645.6044.972,106,900
09 feb 202445.4845.5344.9545.1844.56953,200
08 feb 202445.5045.5045.0945.4244.79842,800
07 feb 202445.3545.4045.0745.3944.761,059,500
06 feb 202445.6345.6745.2645.3044.671,486,300
05 feb 202445.8845.8945.2745.4044.771,242,900
02 feb 202446.2546.2545.5245.9545.321,346,300
01 feb 202446.4446.7545.9846.1545.511,500,700
31 ene 202446.7646.8446.0846.3145.671,368,700
30 ene 202446.4946.7746.3246.6846.04815,700
29 ene 202446.7546.7546.3446.6145.97712,700
26 ene 202446.5346.7446.3046.6446.00982,800
25 ene 202446.4246.5346.2146.5045.861,292,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...