Pembina Pipeline

PPL
🏛️ usa →
42.09
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 33.81 34.11 33.65 33.95 0.4M
2022-12-29 33.60 34.07 33.59 33.92 0.3M
2022-12-28 34.05 34.39 33.41 33.56 0.6M
2022-12-27 33.87 34.24 33.75 34.23 0.4M
2022-12-23 33.15 33.95 33.15 33.85 0.5M
2022-12-22 33.74 33.74 32.61 33.08 0.4M
2022-12-21 33.46 33.88 33.29 33.86 0.5M
2022-12-20 32.48 33.20 32.47 33.10 0.8M
2022-12-19 32.94 33.09 32.34 32.50 0.5M
2022-12-16 32.88 32.88 32.28 32.73 0.8M
2022-12-15 33.94 34.05 33.09 33.31 1.1M
2022-12-14 34.75 34.87 34.05 34.36 0.7M
2022-12-13 34.97 35.27 34.76 34.87 0.6M
2022-12-12 33.65 34.39 33.48 34.34 0.9M
2022-12-09 34.09 34.21 33.57 33.58 0.8M
2022-12-08 34.78 34.88 34.10 34.38 0.4M
2022-12-07 34.48 34.69 34.18 34.31 0.7M
2022-12-06 35.02 35.32 34.23 34.35 0.6M
2022-12-05 36.24 36.41 35.06 35.18 0.9M
2022-12-02 36.30 36.47 35.87 35.95 0.5M
2022-12-01 36.71 36.93 36.48 36.55 0.6M
2022-11-30 35.87 36.61 35.64 36.48 1.1M
2022-11-29 35.37 35.65 35.16 35.55 0.5M
2022-11-28 35.08 35.54 34.82 35.22 0.6M
2022-11-25 35.45 35.85 35.40 35.40 0.2M
2022-11-23 35.15 35.44 35.02 35.34 0.5M
2022-11-22 35.35 35.69 35.15 35.51 0.6M
2022-11-21 34.83 34.90 34.23 34.80 0.8M
2022-11-18 34.75 35.26 34.56 35.18 1.0M
2022-11-17 34.97 35.23 34.67 35.11 0.5M
2022-11-16 35.15 35.52 35.05 35.33 0.6M
2022-11-15 35.14 35.44 34.92 35.18 0.6M
2022-11-14 34.95 35.23 34.74 34.84 0.6M
2022-11-11 34.87 35.35 34.80 35.06 0.5M
2022-11-10 33.76 34.46 33.68 34.42 0.6M
2022-11-09 33.89 34.17 33.01 33.03 0.6M
2022-11-08 34.10 34.25 33.70 34.11 0.5M
2022-11-07 34.15 34.20 33.57 34.03 0.7M
2022-11-04 33.96 35.07 33.47 34.08 0.9M
2022-11-03 32.55 33.12 32.20 32.93 0.6M
2022-11-02 32.70 33.51 32.46 32.75 0.7M
2022-11-01 33.46 33.61 32.58 32.69 0.8M
2022-10-31 32.39 33.09 32.22 33.01 0.7M
2022-10-28 32.92 33.05 32.24 32.58 0.7M
2022-10-27 32.84 33.26 32.73 32.92 0.7M
2022-10-26 32.15 32.76 32.10 32.50 0.8M
2022-10-25 31.75 32.13 31.65 32.13 0.8M
2022-10-24 32.24 32.28 31.74 31.76 0.6M
2022-10-21 31.86 32.59 31.64 32.42 0.7M
2022-10-20 32.12 32.45 31.58 31.75 0.5M
2022-10-19 31.54 32.04 31.49 31.91 0.5M
2022-10-18 31.76 31.96 31.15 31.63 0.5M
2022-10-17 31.09 31.79 30.95 31.48 0.8M
2022-10-14 31.31 31.56 30.44 30.47 0.8M
2022-10-13 29.82 31.59 29.64 31.50 0.8M
2022-10-12 30.43 30.49 30.11 30.22 0.8M
2022-10-11 30.65 31.12 30.43 30.65 0.8M
2022-10-10 31.84 32.06 30.71 30.92 0.5M
2022-10-07 31.60 32.30 31.48 31.71 0.9M
2022-10-06 32.40 32.50 31.47 31.60 0.7M
2022-10-05 32.63 32.91 31.92 32.69 0.9M
2022-10-04 32.67 33.00 32.56 32.91 0.9M
2022-10-03 31.35 32.47 31.30 32.19 1.4M
2022-09-30 30.76 31.06 30.34 30.37 0.7M
2022-09-29 31.29 31.29 30.23 30.86 0.9M
2022-09-28 30.88 31.58 30.46 31.47 1.1M
2022-09-27 30.87 31.11 30.40 30.70 1.7M
2022-09-26 31.21 31.50 30.23 30.33 1.7M
2022-09-23 32.66 32.72 31.14 31.27 1.8M
2022-09-22 34.35 34.40 33.51 33.51 0.8M
2022-09-21 34.89 35.19 34.31 34.32 0.9M
2022-09-20 34.91 35.10 34.43 34.72 0.7M
2022-09-19 34.10 35.28 34.06 35.18 0.8M
2022-09-16 35.31 35.40 34.49 34.87 1.0M
2022-09-15 35.74 35.96 35.50 35.71 0.6M
2022-09-14 35.86 36.69 35.79 36.15 0.9M
2022-09-13 36.13 36.39 35.52 35.66 0.7M
2022-09-12 36.38 36.84 36.27 36.64 0.6M
2022-09-09 35.79 36.05 35.46 35.92 0.8M
2022-09-08 34.60 34.83 34.26 34.75 0.6M
2022-09-07 34.18 34.67 33.97 34.62 0.8M
2022-09-06 35.54 35.85 34.59 34.62 0.9M
2022-09-02 35.76 35.94 35.21 35.39 1.0M
2022-09-01 34.95 35.38 34.41 35.23 1.1M
2022-08-31 35.51 35.75 35.03 35.32 1.2M
2022-08-30 37.05 37.11 35.81 36.02 1.1M
2022-08-29 36.86 37.62 36.83 37.34 0.8M
2022-08-26 38.10 38.10 36.99 37.02 0.7M
2022-08-25 38.11 38.15 37.81 37.98 0.4M
2022-08-24 37.63 38.06 37.46 37.96 0.7M
2022-08-23 37.23 37.92 37.23 37.80 0.7M
2022-08-22 37.28 37.34 36.83 37.02 0.5M
2022-08-19 37.49 37.60 37.18 37.41 0.4M
2022-08-18 37.52 38.08 37.49 37.68 0.8M
2022-08-17 37.08 37.35 36.83 37.22 0.7M
2022-08-16 37.31 37.65 37.09 37.32 0.6M
2022-08-15 36.63 37.16 36.30 37.12 0.7M
2022-08-12 37.55 37.72 37.23 37.58 0.7M
2022-08-11 37.66 38.10 37.51 37.59 0.8M
2022-08-10 36.57 37.26 36.41 37.10 0.7M
2022-08-09 36.27 36.64 36.08 36.38 0.7M
2022-08-08 35.64 36.40 35.61 36.10 0.9M
2022-08-05 35.86 35.98 35.15 35.38 1.0M
2022-08-04 37.22 37.31 36.37 36.40 0.9M
2022-08-03 37.61 37.73 36.76 37.24 0.8M
2022-08-02 37.51 37.84 37.42 37.44 0.7M
2022-08-01 37.74 37.95 37.23 37.64 0.6M
2022-07-29 37.32 38.29 37.29 38.18 0.9M
2022-07-28 37.25 37.37 36.59 37.11 0.8M
2022-07-27 36.97 37.28 36.70 37.16 0.8M
2022-07-26 37.26 37.43 36.68 36.84 0.5M
2022-07-25 36.33 37.09 36.19 37.03 0.6M
2022-07-22 36.25 36.59 35.80 35.87 0.6M
2022-07-21 36.03 36.48 35.68 36.48 0.8M
2022-07-20 36.40 36.55 35.92 36.52 0.6M
2022-07-19 36.11 36.70 36.06 36.53 0.8M
2022-07-18 35.60 36.33 35.45 35.99 0.9M
2022-07-15 35.25 35.46 34.80 34.95 0.7M
2022-07-14 34.36 34.73 33.70 34.69 1.0M
2022-07-13 34.69 35.65 34.69 35.29 0.9M
2022-07-12 34.83 35.27 34.54 35.18 1.1M
2022-07-11 35.37 35.55 34.73 35.42 0.8M
2022-07-08 35.54 35.90 35.15 35.71 1.1M
2022-07-07 34.31 35.60 34.31 35.38 1.4M
2022-07-06 34.17 34.53 33.02 33.79 1.1M
2022-07-05 34.93 35.05 33.35 34.32 1.6M
2022-07-01 35.37 35.63 34.54 35.51 0.7M
2022-06-30 34.91 35.36 34.47 35.35 1.0M
2022-06-29 36.12 36.33 35.40 35.46 0.9M
2022-06-28 35.90 36.51 35.75 35.90 1.2M
2022-06-27 34.68 35.49 34.56 35.20 1.1M
2022-06-24 33.70 34.49 33.51 34.32 1.1M
2022-06-23 34.65 34.73 32.86 33.23 1.6M
2022-06-22 34.82 35.17 34.44 34.73 1.2M
2022-06-21 35.41 36.20 35.30 35.71 1.1M
2022-06-17 35.86 36.11 34.11 34.79 2.1M
2022-06-16 36.89 37.05 35.90 36.15 1.6M
2022-06-15 38.49 38.49 36.87 37.75 2.0M
2022-06-14 39.14 39.36 38.05 38.44 1.6M
2022-06-13 39.42 39.56 38.48 39.00 1.8M
2022-06-10 40.65 40.90 39.95 40.36 1.0M
2022-06-09 42.06 42.09 41.26 41.27 0.8M
2022-06-08 42.30 42.74 41.77 42.16 1.1M
2022-06-07 41.33 42.41 41.33 42.37 0.7M
2022-06-06 41.57 41.66 41.27 41.45 0.7M
2022-06-03 41.73 41.84 41.34 41.47 0.6M
2022-06-02 40.90 41.88 40.78 41.68 1.1M
2022-06-01 40.57 41.16 40.37 40.91 1.1M
2022-05-31 40.53 40.72 39.94 40.24 1.5M
2022-05-27 39.81 40.40 39.68 40.32 1.0M
2022-05-26 39.59 39.97 39.40 39.77 0.9M
2022-05-25 39.58 39.90 39.33 39.61 0.9M
2022-05-24 39.36 39.49 38.55 39.36 1.7M
2022-05-23 39.53 39.88 39.14 39.66 0.6M
2022-05-20 39.46 39.71 38.76 39.29 0.8M
2022-05-19 38.83 39.48 38.66 39.29 1.2M
2022-05-18 39.72 39.82 39.08 39.26 1.0M
2022-05-17 39.19 39.67 39.07 39.55 1.0M
2022-05-16 38.33 39.26 38.26 38.93 1.2M
2022-05-13 37.70 38.53 37.66 38.17 1.2M
2022-05-12 37.17 37.33 36.63 37.21 1.2M
2022-05-11 37.68 38.21 37.37 37.51 1.4M
2022-05-10 38.07 38.21 36.57 37.23 1.4M
2022-05-09 38.95 39.15 37.68 37.80 2.0M
2022-05-06 38.65 39.43 38.00 39.38 1.1M
2022-05-05 39.31 39.34 37.89 38.18 1.1M
2022-05-04 38.55 39.31 38.28 39.08 1.2M
2022-05-03 37.64 38.39 37.59 38.06 1.0M
2022-05-02 37.50 37.72 36.99 37.59 1.0M
2022-04-29 38.31 39.02 37.61 37.85 1.4M
2022-04-28 37.64 38.70 37.51 38.52 0.9M
2022-04-27 37.34 37.68 36.94 37.56 1.0M
2022-04-26 37.67 37.94 37.26 37.39 1.0M
2022-04-25 37.76 37.96 36.66 37.68 1.4M
2022-04-22 39.15 39.36 38.23 38.52 1.1M
2022-04-21 41.02 41.21 39.70 39.83 1.0M
2022-04-20 39.98 40.98 39.85 40.84 1.2M
2022-04-19 39.45 39.84 39.27 39.83 0.7M
2022-04-18 39.76 39.95 39.34 39.56 0.9M
2022-04-14 39.72 40.08 39.56 39.72 0.9M
2022-04-13 39.15 39.75 39.09 39.70 1.0M
2022-04-12 39.18 39.31 38.77 39.00 1.2M
2022-04-11 38.70 39.10 38.51 38.79 1.0M
2022-04-08 38.34 38.88 38.34 38.74 0.8M
2022-04-07 38.28 38.47 37.82 38.31 0.8M
2022-04-06 38.03 38.36 37.70 38.14 1.0M
2022-04-05 38.45 38.81 37.77 37.87 0.6M
2022-04-04 38.18 38.39 37.97 38.18 0.9M
2022-04-01 37.64 38.19 37.63 38.04 0.7M
2022-03-31 37.75 38.12 37.56 37.60 0.7M
2022-03-30 37.62 37.94 37.57 37.89 1.0M
2022-03-29 37.24 37.51 36.81 37.35 1.1M
2022-03-28 37.41 37.56 37.10 37.52 1.0M
2022-03-25 37.56 38.19 37.53 38.05 1.3M
2022-03-24 37.50 37.86 37.37 37.55 0.8M
2022-03-23 37.43 37.96 37.28 37.57 1.0M
2022-03-22 37.12 37.35 36.81 37.16 1.3M
2022-03-21 36.96 37.47 36.89 37.05 1.4M
2022-03-18 36.00 36.80 36.00 36.56 2.6M
2022-03-17 36.40 36.76 36.10 36.21 1.3M
2022-03-16 35.67 36.00 35.43 35.90 1.3M
2022-03-15 34.77 35.62 34.57 35.57 1.5M
2022-03-14 36.32 36.53 35.28 35.60 1.9M
2022-03-11 36.68 37.08 36.54 36.74 1.0M
2022-03-10 36.27 37.12 36.27 36.81 1.6M
2022-03-09 36.07 36.68 35.68 36.16 2.0M
2022-03-08 36.91 37.34 36.50 36.59 2.5M
2022-03-07 36.44 37.06 36.29 36.73 1.5M
2022-03-04 35.76 36.43 35.56 36.29 1.3M
2022-03-03 35.79 36.32 35.77 35.93 1.3M
2022-03-02 35.19 36.09 35.05 35.85 1.9M
2022-03-01 34.32 35.37 34.18 34.56 1.8M
2022-02-28 33.34 33.99 33.26 33.96 2.0M
2022-02-25 32.45 33.74 32.45 33.39 2.2M
2022-02-24 32.37 32.78 32.18 32.67 2.0M
2022-02-23 32.72 33.03 32.60 32.85 1.1M
2022-02-22 33.37 33.59 32.07 32.47 1.6M
2022-02-18 33.21 33.38 32.97 33.10 2.4M
2022-02-17 33.61 33.75 33.24 33.29 1.2M
2022-02-16 33.44 33.86 33.42 33.59 1.2M
2022-02-15 32.82 33.35 32.71 33.26 0.9M
2022-02-14 33.11 33.32 32.77 33.19 1.2M
2022-02-11 32.94 33.51 32.85 33.02 1.2M
2022-02-10 32.59 33.20 32.51 32.81 1.0M
2022-02-09 32.23 32.72 32.23 32.72 0.7M
2022-02-08 32.20 32.28 31.77 32.17 0.9M
2022-02-07 32.14 32.48 32.11 32.32 0.8M
2022-02-04 32.42 32.79 32.19 32.20 1.1M
2022-02-03 32.47 32.68 32.14 32.51 1.5M
2022-02-02 32.16 32.78 32.16 32.65 1.4M
2022-02-01 31.75 32.30 31.66 32.17 0.9M
2022-01-31 31.15 32.04 31.13 31.75 1.7M
2022-01-28 30.93 31.27 30.83 31.15 0.9M
2022-01-27 31.40 31.51 30.71 30.99 1.1M
2022-01-26 31.19 31.74 30.82 31.04 1.4M
2022-01-25 30.17 31.06 29.99 30.88 1.3M
2022-01-24 30.40 30.58 29.54 30.44 1.9M
2022-01-21 31.52 31.56 30.88 31.02 1.2M
2022-01-20 32.00 32.33 31.75 31.76 1.1M
2022-01-19 32.57 32.74 31.76 32.09 1.0M
2022-01-18 32.56 32.86 32.23 32.46 1.0M
2022-01-14 32.15 32.24 31.78 32.22 0.7M
2022-01-13 32.43 32.48 32.09 32.13 0.6M
2022-01-12 31.87 32.26 31.83 32.22 0.8M
2022-01-11 31.19 31.73 31.04 31.63 1.0M
2022-01-10 31.23 31.35 30.82 30.98 1.3M
2022-01-07 30.96 31.47 30.73 31.29 1.1M
2022-01-06 30.39 30.94 30.19 30.84 1.1M
2022-01-05 30.56 30.80 30.13 30.15 1.0M
2022-01-04 30.92 30.96 30.34 30.40 1.0M
2022-01-03 30.42 30.86 30.37 30.83 0.4M