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
2023-12-29 34.42 34.53 34.24 34.42 1.0M
2023-12-28 34.61 34.72 34.37 34.42 1.3M
2023-12-27 34.45 34.77 34.40 34.62 1.4M
2023-12-26 34.60 34.70 34.44 34.61 0.5M
2023-12-22 34.29 34.52 34.22 34.34 0.9M
2023-12-21 33.85 34.13 33.74 34.12 1.6M
2023-12-20 33.62 34.11 33.48 33.65 2.2M
2023-12-19 33.26 33.65 33.11 33.64 2.2M
2023-12-18 33.32 33.64 32.92 33.18 1.1M
2023-12-15 33.28 33.37 32.80 33.09 1.9M
2023-12-14 32.39 33.81 32.39 33.42 4.1M
2023-12-13 33.41 34.23 33.22 34.19 1.2M
2023-12-12 33.34 33.41 33.14 33.34 1.3M
2023-12-11 33.46 33.63 33.22 33.56 1.1M
2023-12-08 33.41 33.50 33.27 33.45 0.9M
2023-12-07 33.39 33.51 33.14 33.23 1.7M
2023-12-06 33.73 33.88 33.26 33.31 0.7M
2023-12-05 33.82 33.87 33.61 33.61 1.1M
2023-12-04 33.64 33.94 33.52 33.90 1.1M
2023-12-01 33.52 34.02 33.40 33.84 0.7M
2023-11-30 33.28 33.49 33.16 33.43 0.9M
2023-11-29 33.23 33.33 32.96 33.13 1.1M
2023-11-28 33.10 33.29 32.96 33.15 1.4M
2023-11-27 32.90 33.07 32.83 33.01 1.7M
2023-11-24 32.86 33.19 32.80 33.09 0.2M
2023-11-22 32.15 32.85 32.10 32.74 1.1M
2023-11-21 32.57 32.75 32.48 32.62 1.3M
2023-11-20 32.45 32.63 32.43 32.59 0.6M
2023-11-17 32.10 32.54 32.10 32.43 1.0M
2023-11-16 32.07 32.17 31.52 31.80 1.0M
2023-11-15 32.26 32.53 32.14 32.24 0.8M
2023-11-14 32.26 32.45 32.21 32.26 0.8M
2023-11-13 31.83 32.13 31.61 32.01 0.6M
2023-11-10 32.05 32.16 31.54 31.85 1.1M
2023-11-09 32.00 32.17 31.76 31.83 1.3M
2023-11-08 31.89 31.96 31.63 31.77 1.2M
2023-11-07 31.88 32.03 31.66 31.89 1.5M
2023-11-06 32.28 32.42 32.03 32.25 0.9M
2023-11-03 32.00 32.82 31.88 32.16 1.2M
2023-11-02 31.09 31.78 31.06 31.77 2.0M
2023-11-01 30.89 31.19 30.74 30.93 1.4M
2023-10-31 30.56 30.80 30.52 30.78 0.8M
2023-10-30 30.58 30.95 30.41 30.61 1.0M
2023-10-27 30.69 30.74 30.25 30.43 1.3M
2023-10-26 30.41 30.82 30.28 30.68 1.1M
2023-10-25 30.65 30.83 30.53 30.60 0.9M
2023-10-24 30.82 30.91 30.63 30.68 1.0M
2023-10-23 30.30 30.89 30.23 30.75 1.1M
2023-10-20 30.70 30.79 30.46 30.55 0.9M
2023-10-19 30.52 31.06 30.32 30.78 0.9M
2023-10-18 30.97 31.00 30.46 30.58 0.7M
2023-10-17 30.77 31.16 30.76 31.02 1.3M
2023-10-16 30.67 31.04 30.50 30.99 1.0M
2023-10-13 30.66 30.76 30.32 30.48 0.8M
2023-10-12 30.53 30.57 30.05 30.30 0.6M
2023-10-11 30.03 30.52 29.99 30.42 0.8M
2023-10-10 29.73 30.21 29.60 30.11 0.8M
2023-10-09 29.26 29.78 29.23 29.70 0.5M
2023-10-06 28.75 29.20 28.38 29.03 0.9M
2023-10-05 28.35 28.82 28.34 28.77 2.0M
2023-10-04 28.66 28.73 28.15 28.56 0.9M
2023-10-03 29.00 29.17 28.53 28.78 1.3M
2023-10-02 30.15 30.15 29.10 29.21 1.8M
2023-09-29 30.33 30.47 29.99 30.06 1.4M
2023-09-28 30.06 30.30 29.98 30.20 1.0M
2023-09-27 30.10 30.16 29.80 30.03 0.9M
2023-09-26 30.10 30.31 29.81 29.85 0.7M
2023-09-25 30.21 30.57 30.14 30.45 2.4M
2023-09-22 30.23 30.47 30.18 30.33 0.8M
2023-09-21 30.51 30.64 30.03 30.07 0.9M
2023-09-20 30.75 31.07 30.65 30.68 0.6M
2023-09-19 31.33 31.39 30.72 30.75 0.6M
2023-09-18 31.14 31.16 30.71 30.96 1.0M
2023-09-15 30.85 31.09 30.70 31.00 1.2M
2023-09-14 30.96 31.14 30.84 31.04 1.0M
2023-09-13 31.17 31.25 30.72 30.86 0.9M
2023-09-12 30.85 31.09 30.75 31.07 0.7M
2023-09-11 30.90 31.02 30.65 30.73 0.9M
2023-09-08 30.87 31.00 30.60 30.62 0.9M
2023-09-07 30.50 30.82 30.35 30.77 1.3M
2023-09-06 31.00 31.06 30.24 30.49 1.6M
2023-09-05 31.28 31.39 31.09 31.10 0.6M
2023-09-01 31.34 31.48 31.15 31.25 0.7M
2023-08-31 31.13 31.36 31.05 31.08 0.9M
2023-08-30 31.11 31.34 31.00 31.15 0.6M
2023-08-29 30.59 30.97 30.45 30.92 0.5M
2023-08-28 30.57 30.83 30.40 30.58 0.7M
2023-08-25 30.23 30.52 30.11 30.38 0.9M
2023-08-24 30.20 30.42 30.08 30.08 1.4M
2023-08-23 30.11 30.33 29.84 30.32 1.6M
2023-08-22 30.60 30.75 30.23 30.25 0.5M
2023-08-21 30.77 30.92 30.33 30.59 0.8M
2023-08-18 30.45 30.67 30.40 30.64 0.6M
2023-08-17 30.43 30.79 30.43 30.64 0.6M
2023-08-16 30.33 30.63 30.11 30.17 1.0M
2023-08-15 31.01 31.04 30.38 30.38 0.8M
2023-08-14 31.37 31.55 31.02 31.22 0.4M
2023-08-11 31.15 31.62 31.15 31.49 0.5M
2023-08-10 31.36 31.66 31.17 31.25 0.8M
2023-08-09 31.02 31.33 30.99 31.20 0.9M
2023-08-08 30.66 30.86 30.22 30.84 0.7M
2023-08-07 30.89 31.10 30.74 31.06 0.5M
2023-08-04 30.22 31.09 30.22 30.83 0.9M
2023-08-03 30.64 30.67 30.32 30.51 1.4M
2023-08-02 31.06 31.06 30.31 30.64 0.8M
2023-08-01 31.47 31.48 30.89 31.10 0.6M
2023-07-31 31.37 31.86 31.32 31.68 0.7M
2023-07-28 31.08 31.44 30.86 31.23 1.1M
2023-07-27 31.59 31.59 30.90 30.97 0.6M
2023-07-26 31.37 31.57 31.22 31.50 0.4M
2023-07-25 31.67 31.77 31.46 31.62 0.8M
2023-07-24 31.65 31.92 31.51 31.78 0.8M
2023-07-21 31.20 31.50 31.05 31.48 0.5M
2023-07-20 31.14 31.29 30.95 31.18 0.8M
2023-07-19 31.04 31.26 30.98 31.04 0.7M
2023-07-18 30.50 31.06 30.46 30.91 0.6M
2023-07-17 30.75 30.84 30.57 30.57 0.6M
2023-07-14 31.21 31.33 30.80 30.82 0.7M
2023-07-13 31.13 31.40 30.85 31.34 0.8M
2023-07-12 30.74 31.06 30.60 31.01 0.8M
2023-07-11 30.32 30.65 30.31 30.45 0.6M
2023-07-10 30.39 30.57 30.23 30.27 0.7M
2023-07-07 30.40 30.66 30.39 30.50 0.9M
2023-07-06 30.72 30.85 30.37 30.43 0.6M
2023-07-05 31.49 31.52 30.85 30.99 0.6M
2023-07-03 31.44 31.77 31.40 31.53 0.3M
2023-06-30 31.25 31.60 31.05 31.44 0.9M
2023-06-29 30.70 31.06 30.65 31.05 0.5M
2023-06-28 30.49 30.85 30.23 30.70 0.6M
2023-06-27 30.58 30.71 30.44 30.62 0.4M
2023-06-26 30.20 30.84 30.12 30.67 0.7M
2023-06-23 30.32 30.46 30.07 30.16 0.9M
2023-06-22 30.76 30.84 30.57 30.69 0.6M
2023-06-21 30.80 31.12 30.58 30.96 0.8M
2023-06-20 31.11 31.15 30.67 30.87 0.8M
2023-06-16 31.20 31.41 31.13 31.23 0.8M
2023-06-15 30.90 31.20 30.74 31.10 0.9M
2023-06-14 31.21 31.33 30.70 30.86 1.5M
2023-06-13 31.61 31.89 31.47 31.50 1.4M
2023-06-12 31.61 31.69 31.11 31.35 0.8M
2023-06-09 32.74 32.76 31.64 31.70 0.7M
2023-06-08 32.57 32.69 32.17 32.48 0.7M
2023-06-07 32.26 32.67 32.06 32.59 0.7M
2023-06-06 31.67 32.18 31.66 32.11 0.5M
2023-06-05 32.26 32.35 31.89 31.96 0.5M
2023-06-02 31.44 32.16 31.26 32.04 0.8M
2023-06-01 30.34 31.05 30.34 30.88 0.8M
2023-05-31 30.35 30.50 30.08 30.27 1.1M
2023-05-30 30.95 31.03 30.43 30.64 0.6M
2023-05-26 30.74 30.95 30.58 30.79 0.7M
2023-05-25 30.69 30.75 30.28 30.57 1.0M
2023-05-24 30.85 30.93 30.55 30.61 0.8M
2023-05-23 31.21 31.21 30.86 30.94 0.7M
2023-05-22 31.11 31.24 30.96 31.14 0.3M
2023-05-19 31.16 31.34 30.99 31.12 0.6M
2023-05-18 31.11 31.26 30.83 31.00 0.8M
2023-05-17 31.35 31.46 30.93 31.33 0.8M
2023-05-16 32.20 32.39 31.18 31.19 1.0M
2023-05-15 32.38 32.46 32.01 32.30 0.6M
2023-05-12 32.11 32.31 32.00 32.24 0.5M
2023-05-11 32.18 32.36 31.81 31.97 1.0M
2023-05-10 32.95 33.04 32.14 32.45 0.8M
2023-05-09 32.25 32.97 32.03 32.77 1.0M
2023-05-08 32.73 32.90 32.30 32.41 0.7M
2023-05-05 32.37 32.77 32.08 32.54 0.9M
2023-05-04 31.56 31.79 31.31 31.73 0.9M
2023-05-03 31.64 31.93 31.44 31.53 1.0M
2023-05-02 32.73 32.73 31.67 31.78 1.0M
2023-05-01 32.73 33.09 32.73 32.91 0.5M
2023-04-28 32.30 33.06 32.30 32.93 0.5M
2023-04-27 32.30 32.69 32.29 32.52 0.5M
2023-04-26 32.46 32.71 32.16 32.36 0.7M
2023-04-25 32.70 32.88 32.45 32.47 0.6M
2023-04-24 32.70 33.11 32.61 33.01 0.6M
2023-04-21 32.87 32.93 32.46 32.70 0.9M
2023-04-20 32.83 32.96 32.63 32.84 0.7M
2023-04-19 33.03 33.26 32.97 33.13 0.8M
2023-04-18 33.47 33.69 33.09 33.27 0.5M
2023-04-17 33.80 33.81 33.35 33.51 0.5M
2023-04-14 33.94 34.18 33.72 33.88 0.4M
2023-04-13 33.68 34.08 33.58 33.94 0.6M
2023-04-12 33.57 33.79 33.45 33.51 0.6M
2023-04-11 33.29 33.56 33.16 33.48 0.5M
2023-04-10 32.71 33.15 32.67 33.12 0.5M
2023-04-06 32.87 33.14 32.77 32.85 0.5M
2023-04-05 32.89 33.20 32.82 32.99 0.5M
2023-04-04 33.13 33.33 32.66 32.88 0.7M
2023-04-03 33.00 33.17 32.75 33.08 0.7M
2023-03-31 32.19 32.43 32.19 32.40 0.6M
2023-03-30 32.08 32.17 31.86 32.14 0.4M
2023-03-29 31.63 31.97 31.60 31.84 0.5M
2023-03-28 31.04 31.45 30.95 31.39 0.7M
2023-03-27 30.85 31.14 30.72 31.06 0.9M
2023-03-24 30.03 30.61 29.59 30.55 0.8M
2023-03-23 31.06 31.44 30.39 30.51 1.0M
2023-03-22 31.33 31.67 31.04 31.04 0.7M
2023-03-21 31.39 31.59 31.06 31.28 0.8M
2023-03-20 30.50 31.07 30.45 30.98 0.8M
2023-03-17 30.41 30.80 30.09 30.42 1.1M
2023-03-16 30.22 30.84 29.79 30.76 1.1M
2023-03-15 31.22 31.27 29.86 30.60 2.1M
2023-03-14 32.10 32.71 31.71 32.07 0.8M
2023-03-13 32.42 32.83 31.84 32.32 1.5M
2023-03-10 33.20 33.40 32.60 32.81 1.0M
2023-03-09 33.83 34.05 33.25 33.29 0.5M
2023-03-08 33.70 34.12 33.49 33.66 0.5M
2023-03-07 34.16 34.23 33.58 33.66 0.6M
2023-03-06 34.04 34.32 34.00 34.16 0.4M
2023-03-03 33.89 34.37 33.69 34.21 0.4M
2023-03-02 33.28 34.02 33.22 33.89 0.6M
2023-03-01 32.84 33.46 32.84 33.36 0.7M
2023-02-28 33.61 33.65 32.84 32.84 1.3M
2023-02-27 33.29 33.65 33.09 33.55 0.9M
2023-02-24 32.91 33.23 32.57 33.13 0.7M
2023-02-23 33.15 33.52 33.06 33.42 0.6M
2023-02-22 32.96 33.45 32.64 32.89 0.8M
2023-02-21 33.75 33.79 32.97 32.98 0.6M
2023-02-17 34.12 34.31 33.79 33.96 0.6M
2023-02-16 34.49 34.93 34.37 34.55 0.4M
2023-02-15 35.03 35.03 34.41 34.85 0.5M
2023-02-14 34.98 35.38 34.65 35.27 0.4M
2023-02-13 34.86 35.33 34.80 35.24 0.4M
2023-02-10 34.54 34.94 34.48 34.92 0.5M
2023-02-09 34.71 34.86 34.13 34.17 0.4M
2023-02-08 35.03 35.04 34.34 34.49 0.5M
2023-02-07 34.61 35.03 34.30 34.97 0.8M
2023-02-06 34.60 34.69 34.14 34.53 0.6M
2023-02-03 34.56 35.08 34.40 34.65 0.6M
2023-02-02 35.32 35.38 34.69 34.76 0.7M
2023-02-01 35.52 35.58 34.81 35.39 0.8M
2023-01-31 35.19 35.62 35.17 35.50 0.9M
2023-01-30 35.37 35.55 35.19 35.24 0.4M
2023-01-27 35.91 35.99 35.52 35.59 0.5M
2023-01-26 35.70 35.91 35.30 35.85 0.4M
2023-01-25 35.44 35.55 34.99 35.42 0.6M
2023-01-24 35.76 35.84 35.22 35.56 1.3M
2023-01-23 36.17 36.29 35.74 35.95 0.9M
2023-01-20 36.00 36.17 35.62 36.14 0.5M
2023-01-19 35.72 36.07 35.56 35.91 0.4M
2023-01-18 36.39 36.80 35.76 35.82 0.6M
2023-01-17 36.00 36.37 36.00 36.27 0.4M
2023-01-13 35.87 36.18 35.55 36.03 0.6M
2023-01-12 35.20 35.95 35.14 35.91 0.5M
2023-01-11 34.81 35.07 34.66 34.97 0.5M
2023-01-10 34.57 34.75 34.35 34.62 0.4M
2023-01-09 34.51 34.84 34.45 34.57 0.4M
2023-01-06 33.78 34.36 33.74 34.13 0.5M
2023-01-05 33.19 33.53 33.15 33.32 0.4M
2023-01-04 32.96 33.46 32.79 33.37 0.8M
2023-01-03 33.62 33.86 32.85 33.02 0.5M