Toronto - Delayed Quote • CAD
Pembina Pipeline Corporation (PPL-PC.TO)
At close: April 26 at 3:08 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 19.73 | 19.73 | 19.61 | 19.69 | 19.69 | 5,400 |
| Apr 25, 2024 | 19.73 | 19.74 | 19.73 | 19.73 | 19.73 | 933 |
| Apr 24, 2024 | 19.74 | 19.74 | 19.65 | 19.65 | 19.65 | 4,293 |
| Apr 23, 2024 | 19.81 | 19.81 | 19.73 | 19.73 | 19.73 | 1,800 |
| Apr 22, 2024 | 19.85 | 19.85 | 19.72 | 19.84 | 19.84 | 10,093 |
| Apr 19, 2024 | 20.00 | 20.19 | 19.93 | 20.00 | 20.00 | 175,881 |
| Apr 18, 2024 | 20.01 | 20.13 | 20.00 | 20.00 | 20.00 | 12,800 |
| Apr 17, 2024 | 20.00 | 20.16 | 20.00 | 20.16 | 20.16 | 800 |
| Apr 16, 2024 | 20.01 | 20.03 | 19.99 | 20.00 | 20.00 | 4,200 |
| Apr 15, 2024 | 20.35 | 20.35 | 20.06 | 20.19 | 20.19 | 5,063 |
| Apr 12, 2024 | 20.18 | 20.31 | 20.18 | 20.28 | 20.28 | 4,954 |
| Apr 11, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Apr 10, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 500 |
| Apr 9, 2024 | 20.29 | 20.29 | 20.25 | 20.25 | 20.25 | 3,100 |
| Apr 8, 2024 | 20.08 | 20.32 | 20.08 | 20.25 | 20.25 | 16,198 |
| Apr 5, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| Apr 4, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 100 |
| Apr 3, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1,200 |
| Apr 2, 2024 | 20.15 | 20.15 | 20.03 | 20.03 | 20.03 | 6,990 |
| Apr 1, 2024 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | 500 |
| Mar 28, 2024 | 20.19 | 20.19 | 20.17 | 20.19 | 20.19 | 6,640 |
| Mar 27, 2024 | 20.18 | 20.19 | 20.15 | 20.15 | 20.15 | 21,200 |
| Mar 26, 2024 | 20.19 | 20.25 | 20.19 | 20.20 | 20.20 | 7,734 |
| Mar 25, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Mar 22, 2024 | 20.20 | 20.37 | 20.10 | 20.37 | 20.37 | 4,100 |
| Mar 21, 2024 | 20.40 | 20.45 | 20.23 | 20.25 | 20.25 | 107,200 |
| Mar 20, 2024 | 20.23 | 20.34 | 20.23 | 20.34 | 20.34 | 1,330 |
| Mar 19, 2024 | 20.32 | 20.40 | 20.32 | 20.34 | 20.34 | 3,296 |
| Mar 18, 2024 | 20.12 | 20.35 | 20.12 | 20.35 | 20.35 | 6,420 |
| Mar 15, 2024 | 19.83 | 20.13 | 19.83 | 20.13 | 20.13 | 11,990 |
| Mar 14, 2024 | 19.70 | 19.83 | 19.70 | 19.76 | 19.76 | 3,000 |
| Mar 13, 2024 | 19.60 | 19.80 | 19.60 | 19.66 | 19.66 | 1,522 |
| Mar 12, 2024 | 19.77 | 19.83 | 19.77 | 19.83 | 19.83 | 3,800 |
| Mar 11, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 195 |
| Mar 8, 2024 | 19.78 | 19.78 | 19.69 | 19.69 | 19.69 | 6,000 |
| Mar 7, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 100 |
| Mar 6, 2024 | 19.41 | 19.54 | 19.41 | 19.54 | 19.54 | 1,500 |
| Mar 5, 2024 | 19.54 | 19.54 | 19.40 | 19.40 | 19.40 | 2,500 |
| Mar 4, 2024 | 19.55 | 19.55 | 19.49 | 19.49 | 19.49 | 1,024 |
| Mar 1, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Feb 29, 2024 | 19.50 | 19.55 | 19.46 | 19.55 | 19.55 | 5,300 |
| Feb 28, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 600 |
| Feb 27, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 200 |
| Feb 26, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Feb 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 200 |
| Feb 22, 2024 | 19.37 | 19.37 | 19.36 | 19.36 | 19.36 | 1,200 |
| Feb 21, 2024 | 19.70 | 19.70 | 19.52 | 19.60 | 19.60 | 3,175 |
| Feb 20, 2024 | 19.30 | 19.61 | 19.30 | 19.60 | 19.60 | 7,101 |
| Feb 16, 2024 | 19.56 | 19.56 | 19.31 | 19.35 | 19.35 | 1,400 |
| Feb 15, 2024 | 19.50 | 19.88 | 19.50 | 19.88 | 19.88 | 1,285 |
| Feb 14, 2024 | 19.50 | 19.50 | 19.48 | 19.50 | 19.50 | 6,550 |
| Feb 13, 2024 | 19.51 | 19.51 | 19.49 | 19.50 | 19.50 | 3,700 |
| Feb 12, 2024 | 19.50 | 19.55 | 19.46 | 19.55 | 19.55 | 26,000 |
| Feb 9, 2024 | 19.40 | 19.46 | 19.40 | 19.46 | 19.46 | 3,800 |
| Feb 8, 2024 | 19.50 | 19.51 | 19.50 | 19.51 | 19.51 | 3,828 |
| Feb 7, 2024 | 19.44 | 19.61 | 19.44 | 19.58 | 19.58 | 15,562 |
| Feb 6, 2024 | 19.99 | 20.00 | 19.69 | 19.85 | 19.85 | 4,972 |
| Feb 5, 2024 | 19.80 | 20.14 | 19.79 | 19.99 | 19.99 | 25,478 |
| Feb 2, 2024 | 19.64 | 19.85 | 19.64 | 19.74 | 19.74 | 21,207 |
| Feb 1, 2024 | 19.50 | 19.76 | 19.48 | 19.70 | 19.70 | 27,811 |
| Jan 31, 2024 | 0.28 Dividend | |||||
| Jan 31, 2024 | 19.55 | 19.65 | 19.50 | 19.65 | 19.65 | 75,900 |
| Jan 30, 2024 | 19.87 | 19.95 | 19.82 | 19.82 | 19.54 | 81,860 |
| Jan 29, 2024 | 19.95 | 19.95 | 19.87 | 19.87 | 19.59 | 26,000 |
| Jan 26, 2024 | 19.89 | 19.89 | 19.85 | 19.85 | 19.57 | 1,000 |
| Jan 25, 2024 | 19.76 | 19.89 | 19.76 | 19.89 | 19.61 | 700 |
| Jan 24, 2024 | 19.88 | 19.88 | 19.86 | 19.88 | 19.60 | 1,408 |
| Jan 23, 2024 | 19.45 | 19.69 | 19.44 | 19.69 | 19.41 | 7,400 |
| Jan 22, 2024 | 19.25 | 19.50 | 19.25 | 19.50 | 19.22 | 1,500 |
| Jan 19, 2024 | 19.02 | 19.25 | 19.02 | 19.25 | 18.98 | 771 |
| Jan 18, 2024 | 19.02 | 19.02 | 19.01 | 19.01 | 18.74 | 1,783 |
| Jan 17, 2024 | 18.90 | 18.92 | 18.90 | 18.92 | 18.65 | 1,527 |
| Jan 16, 2024 | 18.70 | 18.91 | 18.65 | 18.91 | 18.64 | 900 |
| Jan 15, 2024 | 18.65 | 18.85 | 18.52 | 18.71 | 18.45 | 7,950 |
| Jan 12, 2024 | 18.60 | 18.60 | 18.49 | 18.49 | 18.23 | 10,800 |
| Jan 11, 2024 | 18.55 | 18.60 | 18.40 | 18.40 | 18.14 | 3,050 |
| Jan 10, 2024 | 18.50 | 18.60 | 18.49 | 18.49 | 18.23 | 3,047 |
| Jan 9, 2024 | 18.70 | 18.70 | 18.40 | 18.40 | 18.14 | 7,310 |
| Jan 8, 2024 | 18.35 | 18.55 | 18.15 | 18.40 | 18.14 | 1,450 |
| Jan 5, 2024 | 18.24 | 18.25 | 18.24 | 18.25 | 17.99 | 1,400 |
| Jan 4, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.84 | 1,100 |
| Jan 3, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.91 | 30,500 |
| Jan 2, 2024 | 17.62 | 18.00 | 17.62 | 18.00 | 17.75 | 3,150 |
| Dec 29, 2023 | 17.58 | 17.58 | 17.57 | 17.57 | 17.32 | 1,700 |
| Dec 28, 2023 | 17.68 | 17.68 | 17.58 | 17.58 | 17.33 | 1,200 |
| Dec 27, 2023 | 17.56 | 17.77 | 17.56 | 17.75 | 17.50 | 1,210 |
| Dec 22, 2023 | 17.79 | 17.79 | 17.78 | 17.78 | 17.53 | 471 |
| Dec 21, 2023 | 17.66 | 17.78 | 17.66 | 17.68 | 17.43 | 500 |
| Dec 20, 2023 | 17.86 | 17.88 | 17.75 | 17.75 | 17.50 | 2,900 |
| Dec 19, 2023 | 17.79 | 17.80 | 17.57 | 17.57 | 17.32 | 4,692 |
| Dec 18, 2023 | 17.80 | 17.80 | 17.65 | 17.65 | 17.40 | 2,400 |
| Dec 15, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | 100 |
| Dec 14, 2023 | 17.57 | 17.94 | 17.57 | 17.94 | 17.69 | 2,400 |
| Dec 13, 2023 | 17.53 | 17.88 | 17.38 | 17.39 | 17.14 | 5,299 |
| Dec 12, 2023 | 17.95 | 17.95 | 17.70 | 17.70 | 17.45 | 300 |
| Dec 11, 2023 | 17.71 | 17.83 | 17.55 | 17.78 | 17.53 | 5,073 |
| Dec 8, 2023 | 17.91 | 17.91 | 17.83 | 17.84 | 17.59 | 3,200 |
| Dec 7, 2023 | 18.08 | 18.16 | 17.94 | 17.96 | 17.71 | 3,950 |
| Dec 6, 2023 | 18.31 | 18.70 | 18.20 | 18.30 | 18.04 | 7,668 |
| Dec 5, 2023 | 18.79 | 18.79 | 18.30 | 18.30 | 18.04 | 1,243 |
| Dec 4, 2023 | 18.70 | 18.76 | 18.32 | 18.50 | 18.24 | 3,435 |
| Dec 1, 2023 | 18.50 | 18.70 | 18.20 | 18.20 | 17.94 | 1,487 |
| Nov 30, 2023 | 18.45 | 18.45 | 18.36 | 18.45 | 18.19 | 600 |
| Nov 29, 2023 | 18.45 | 18.45 | 18.30 | 18.30 | 18.04 | 2,400 |
| Nov 28, 2023 | 18.72 | 18.72 | 18.30 | 18.30 | 18.04 | 1,000 |
| Nov 27, 2023 | 18.19 | 18.52 | 18.19 | 18.52 | 18.26 | 11,803 |
| Nov 24, 2023 | 18.15 | 18.25 | 18.15 | 18.20 | 17.94 | 1,500 |
| Nov 23, 2023 | 18.26 | 18.26 | 17.88 | 18.22 | 17.96 | 1,369 |
| Nov 22, 2023 | 17.54 | 18.16 | 17.54 | 17.63 | 17.38 | 6,483 |
| Nov 21, 2023 | 17.50 | 17.52 | 17.45 | 17.52 | 17.27 | 2,878 |
| Nov 20, 2023 | 17.47 | 17.47 | 17.41 | 17.43 | 17.18 | 1,637 |
| Nov 17, 2023 | 17.29 | 17.48 | 17.27 | 17.47 | 17.22 | 3,950 |
| Nov 16, 2023 | 17.40 | 17.50 | 17.30 | 17.50 | 17.25 | 3,825 |
| Nov 15, 2023 | 17.45 | 17.45 | 17.35 | 17.35 | 17.11 | 1,130 |
| Nov 14, 2023 | 17.41 | 17.45 | 17.33 | 17.45 | 17.20 | 730 |
| Nov 13, 2023 | 17.40 | 17.40 | 17.15 | 17.30 | 17.06 | 3,333 |
| Nov 10, 2023 | 17.14 | 17.68 | 17.14 | 17.68 | 17.43 | 500 |
| Nov 9, 2023 | 17.31 | 17.35 | 17.14 | 17.14 | 16.90 | 5,400 |
| Nov 8, 2023 | 17.35 | 17.35 | 17.20 | 17.20 | 16.96 | 7,023 |
| Nov 7, 2023 | 17.40 | 17.55 | 17.40 | 17.55 | 17.30 | 700 |
| Nov 6, 2023 | 17.50 | 17.60 | 17.37 | 17.37 | 17.12 | 12,300 |
| Nov 3, 2023 | 17.42 | 17.58 | 17.42 | 17.54 | 17.29 | 2,818 |
| Nov 2, 2023 | 17.11 | 17.44 | 17.10 | 17.44 | 17.19 | 8,375 |
| Nov 1, 2023 | 16.92 | 17.00 | 16.86 | 16.90 | 16.66 | 2,775 |
| Oct 31, 2023 | 0.28 Dividend | |||||
| Oct 31, 2023 | 16.85 | 17.06 | 16.85 | 17.06 | 16.82 | 8,980 |
| Oct 30, 2023 | 16.96 | 17.06 | 16.95 | 17.06 | 16.54 | 700 |
| Oct 27, 2023 | 17.01 | 17.01 | 16.90 | 16.90 | 16.39 | 2,843 |
| Oct 26, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.44 | 3,058 |
| Oct 25, 2023 | 17.00 | 17.00 | 16.95 | 16.95 | 16.44 | 3,300 |
| Oct 24, 2023 | 16.95 | 16.95 | 16.85 | 16.86 | 16.35 | 2,074 |
| Oct 23, 2023 | 17.10 | 17.10 | 16.85 | 16.85 | 16.34 | 3,119 |
| Oct 20, 2023 | 17.06 | 17.06 | 16.95 | 16.95 | 16.44 | 1,061 |
| Oct 19, 2023 | 17.17 | 17.17 | 17.13 | 17.13 | 16.61 | 1,983 |
| Oct 18, 2023 | 17.30 | 17.30 | 16.90 | 16.90 | 16.39 | 6,416 |
| Oct 17, 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 16.68 | 1,818 |
| Oct 16, 2023 | 17.06 | 17.25 | 17.06 | 17.25 | 16.73 | 1,632 |
| Oct 13, 2023 | 17.07 | 17.18 | 17.01 | 17.18 | 16.66 | 4,463 |
| Oct 12, 2023 | 17.21 | 17.22 | 17.05 | 17.09 | 16.57 | 1,700 |
| Oct 11, 2023 | 17.30 | 17.30 | 17.25 | 17.25 | 16.73 | 2,000 |
| Oct 10, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.73 | 1,000 |
| Oct 6, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 16.76 | 400 |
| Oct 5, 2023 | 17.34 | 17.37 | 17.24 | 17.28 | 16.76 | 8,391 |
| Oct 4, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 16.84 | 211 |
| Oct 3, 2023 | 17.60 | 17.77 | 17.51 | 17.77 | 17.23 | 3,545 |
| Oct 2, 2023 | 17.66 | 17.94 | 17.65 | 17.79 | 17.25 | 2,824 |
| Sep 29, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.12 | 332 |
| Sep 28, 2023 | 17.55 | 17.56 | 17.54 | 17.56 | 17.03 | 1,230 |
| Sep 27, 2023 | 17.80 | 17.94 | 17.55 | 17.90 | 17.36 | 10,630 |
| Sep 26, 2023 | 17.61 | 17.88 | 17.61 | 17.61 | 17.08 | 7,680 |
| Sep 25, 2023 | 17.28 | 17.50 | 17.28 | 17.50 | 16.97 | 3,938 |
| Sep 22, 2023 | 17.03 | 17.17 | 16.95 | 17.12 | 16.60 | 4,059 |
| Sep 21, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.39 | 300 |
| Sep 20, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.16 | - |
| Sep 19, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.16 | 10,088 |
| Sep 18, 2023 | 16.65 | 16.67 | 16.58 | 16.67 | 16.16 | 1,500 |
| Sep 15, 2023 | 16.57 | 16.57 | 16.55 | 16.55 | 16.05 | 3,700 |
| Sep 14, 2023 | 16.45 | 16.45 | 16.36 | 16.37 | 15.87 | 2,300 |
| Sep 13, 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 15.84 | 100 |
| Sep 12, 2023 | 16.37 | 16.65 | 16.35 | 16.50 | 16.00 | 3,000 |
| Sep 11, 2023 | 16.39 | 16.67 | 16.37 | 16.39 | 15.89 | 1,500 |
| Sep 8, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 15.89 | 280 |
| Sep 7, 2023 | 16.50 | 16.67 | 16.36 | 16.67 | 16.16 | 700 |
| Sep 6, 2023 | 16.52 | 16.52 | 16.50 | 16.50 | 16.00 | 301 |
| Sep 5, 2023 | 16.40 | 16.40 | 16.35 | 16.35 | 15.85 | 3,340 |
| Sep 1, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 15.90 | 299 |
| Aug 31, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 15.94 | - |
| Aug 30, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 15.94 | - |
| Aug 29, 2023 | 16.51 | 16.51 | 16.41 | 16.44 | 15.94 | 7,601 |
| Aug 28, 2023 | 16.65 | 16.70 | 16.65 | 16.65 | 16.15 | 12,941 |
| Aug 25, 2023 | 16.71 | 16.71 | 16.65 | 16.65 | 16.15 | 600 |
| Aug 24, 2023 | 16.84 | 16.95 | 16.70 | 16.71 | 16.20 | 2,103 |
| Aug 23, 2023 | 16.91 | 17.18 | 16.84 | 16.84 | 16.33 | 1,500 |
| Aug 22, 2023 | 17.10 | 17.10 | 16.91 | 16.91 | 16.40 | 1,400 |
| Aug 21, 2023 | 17.01 | 17.38 | 17.00 | 17.00 | 16.48 | 13,700 |
| Aug 18, 2023 | 17.07 | 17.27 | 17.00 | 17.00 | 16.48 | 1,600 |
| Aug 17, 2023 | 17.08 | 17.08 | 17.06 | 17.06 | 16.54 | 300 |
| Aug 16, 2023 | 17.04 | 17.07 | 17.04 | 17.06 | 16.54 | 900 |
| Aug 15, 2023 | 17.01 | 17.16 | 17.01 | 17.10 | 16.58 | 360 |
| Aug 14, 2023 | 17.06 | 17.07 | 17.04 | 17.04 | 16.52 | 6,400 |
| Aug 11, 2023 | 17.09 | 17.20 | 17.07 | 17.20 | 16.68 | 1,228 |
| Aug 10, 2023 | 17.35 | 17.35 | 17.06 | 17.06 | 16.54 | 4,600 |
| Aug 9, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 16.56 | - |
| Aug 8, 2023 | 17.16 | 17.20 | 17.08 | 17.08 | 16.56 | 3,533 |
| Aug 4, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.68 | 100 |
| Aug 3, 2023 | 17.29 | 17.29 | 17.06 | 17.06 | 16.54 | 11,300 |
| Aug 2, 2023 | 17.25 | 17.26 | 17.25 | 17.25 | 16.73 | 11,940 |
| Aug 1, 2023 | 17.25 | 17.39 | 17.25 | 17.25 | 16.73 | 4,300 |
| Jul 31, 2023 | 0.28 Dividend | |||||
| Jul 31, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.97 | - |
| Jul 28, 2023 | 17.42 | 17.50 | 17.14 | 17.50 | 16.70 | 7,350 |
| Jul 27, 2023 | 17.39 | 17.39 | 17.18 | 17.18 | 16.39 | 260 |
| Jul 26, 2023 | 17.10 | 17.41 | 17.10 | 17.14 | 16.35 | 600 |
| Jul 25, 2023 | 17.30 | 17.41 | 17.30 | 17.41 | 16.61 | 1,100 |
| Jul 24, 2023 | 17.20 | 17.30 | 17.20 | 17.30 | 16.51 | 3,700 |
| Jul 21, 2023 | 16.95 | 17.15 | 16.95 | 17.15 | 16.36 | 2,400 |
| Jul 20, 2023 | 17.00 | 17.05 | 17.00 | 17.05 | 16.27 | 4,400 |
| Jul 19, 2023 | 16.98 | 16.98 | 16.95 | 16.95 | 16.17 | 200 |
| Jul 18, 2023 | 16.96 | 16.98 | 16.96 | 16.98 | 16.20 | 400 |
| Jul 17, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.10 | - |
| Jul 14, 2023 | 17.05 | 17.05 | 16.86 | 16.87 | 16.10 | 1,300 |
| Jul 13, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.27 | - |
| Jul 12, 2023 | 16.80 | 17.09 | 16.80 | 17.05 | 16.27 | 1,800 |
| Jul 11, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.15 | 1,500 |
| Jul 10, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.46 | 100 |
| Jul 7, 2023 | 16.90 | 16.90 | 16.75 | 16.75 | 15.98 | 1,800 |
| Jul 6, 2023 | 16.90 | 17.20 | 16.90 | 16.90 | 16.13 | 900 |
| Jul 5, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.22 | 100 |
| Jul 4, 2023 | 16.90 | 16.91 | 16.90 | 16.91 | 16.14 | 1,900 |
| Jun 30, 2023 | 16.82 | 16.90 | 16.82 | 16.90 | 16.13 | 2,200 |
| Jun 29, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.03 | - |
| Jun 28, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.03 | 800 |
| Jun 27, 2023 | 16.77 | 16.78 | 16.77 | 16.78 | 16.01 | 1,300 |
| Jun 26, 2023 | 16.79 | 16.86 | 16.79 | 16.86 | 16.09 | 1,400 |
| Jun 23, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.16 | 605 |
| Jun 22, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 15.89 | 100 |
| Jun 21, 2023 | 17.00 | 17.00 | 16.80 | 16.80 | 16.03 | 412 |
| Jun 20, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.22 | - |
| Jun 19, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.22 | 500 |
| Jun 16, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.03 | 2,500 |
| Jun 15, 2023 | 16.75 | 16.93 | 16.70 | 16.93 | 16.15 | 4,800 |
| Jun 14, 2023 | 16.65 | 16.65 | 16.41 | 16.41 | 15.66 | 217 |
| Jun 13, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.03 | 113 |
| Jun 12, 2023 | 16.38 | 16.40 | 16.38 | 16.38 | 15.63 | 2,300 |
| Jun 9, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 15.69 | - |
| Jun 8, 2023 | 16.76 | 16.76 | 16.26 | 16.44 | 15.69 | 700 |
| Jun 7, 2023 | 16.49 | 16.50 | 16.40 | 16.40 | 15.65 | 11,600 |
| Jun 6, 2023 | 16.25 | 16.35 | 16.25 | 16.35 | 15.60 | 700 |
| Jun 5, 2023 | 16.19 | 16.45 | 16.19 | 16.45 | 15.70 | 1,200 |
| Jun 2, 2023 | 16.14 | 16.20 | 16.14 | 16.20 | 15.46 | 1,702 |
| Jun 1, 2023 | 16.00 | 16.05 | 15.95 | 16.05 | 15.31 | 1,514 |
| May 31, 2023 | 15.71 | 15.83 | 15.71 | 15.83 | 15.10 | 1,500 |
| May 30, 2023 | 16.00 | 16.01 | 16.00 | 16.01 | 15.28 | 900 |
| May 29, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.22 | - |
| May 26, 2023 | 16.05 | 16.05 | 15.95 | 15.95 | 15.22 | 3,925 |
| May 25, 2023 | 16.20 | 16.25 | 16.05 | 16.05 | 15.31 | 3,800 |
| May 24, 2023 | 16.27 | 16.27 | 16.21 | 16.21 | 15.47 | 2,060 |
| May 23, 2023 | 16.35 | 16.36 | 16.25 | 16.34 | 15.59 | 3,222 |
| May 19, 2023 | 16.31 | 16.31 | 16.27 | 16.29 | 15.54 | 1,000 |
| May 18, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 15.52 | 1,200 |
| May 17, 2023 | 16.26 | 16.27 | 16.26 | 16.26 | 15.52 | 300 |
| May 16, 2023 | 16.26 | 16.33 | 16.26 | 16.33 | 15.58 | 2,150 |
| May 15, 2023 | 16.63 | 16.64 | 16.27 | 16.27 | 15.52 | 3,000 |
| May 12, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 15.84 | 100 |
| May 11, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 15.84 | 585 |
| May 10, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 15.73 | - |
| May 9, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 15.73 | - |
| May 8, 2023 | 16.47 | 16.49 | 16.47 | 16.49 | 15.73 | 400 |
| May 5, 2023 | 16.45 | 16.53 | 16.45 | 16.53 | 15.77 | 1,400 |
| May 4, 2023 | 16.75 | 16.75 | 16.43 | 16.43 | 15.68 | 1,400 |
| May 3, 2023 | 16.77 | 16.84 | 16.55 | 16.84 | 16.07 | 5,340 |
| May 2, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 15.96 | - |
| May 1, 2023 | 16.65 | 16.81 | 16.57 | 16.73 | 15.96 | 3,900 |
| Apr 28, 2023 | 0.28 Dividend | |||||
| Apr 28, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.15 | - |
| Apr 27, 2023 | 16.76 | 16.93 | 16.76 | 16.93 | 15.89 | 200 |
| Apr 26, 2023 | 16.60 | 16.94 | 16.60 | 16.94 | 15.90 | 2,100 |
Related Tickers
TRP-PF.TO TC Energy Corporation
16.61
-0.48%
TWM.TO Tidewater Midstream and Infrastructure Ltd.
0.7500
+2.74%
TPZ.TO Topaz Energy Corp.
22.68
+0.80%
GEI.TO Gibson Energy Inc.
22.65
-0.31%
KEY.TO Keyera Corp.
35.59
+0.42%
ALA.TO AltaGas Ltd.
30.13
-0.30%
KMI Kinder Morgan, Inc.
18.68
-0.64%
ENB Enbridge Inc.
35.82
-1.21%
ET Energy Transfer LP
15.96
+0.13%
ENB.TO Enbridge Inc.
48.96
-1.13%