Pembina Pipeline Corp: TSE:PPL historical prices

You have no recent quotes

chg | %

May 22, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	34.14	35.00	34.14	34.95	676,268
May 16, 2013	34.34	34.47	34.05	34.06	369,861
May 15, 2013	34.25	34.34	33.84	34.33	398,962
May 14, 2013	34.24	34.51	34.16	34.38	534,780
May 13, 2013	34.29	34.36	34.02	34.18	584,830
May 10, 2013	33.12	34.66	33.12	34.36	1,318,753
May 9, 2013	33.21	33.29	32.88	33.17	418,668
May 8, 2013	32.69	33.55	32.69	33.29	641,187
May 7, 2013	32.53	32.86	32.53	32.67	419,656
May 6, 2013	32.58	32.64	32.49	32.60	333,421
May 3, 2013	32.80	32.92	32.50	32.57	327,359
May 2, 2013	32.56	32.81	32.51	32.77	339,956
May 1, 2013	32.87	33.15	32.61	32.69	804,286
Apr 30, 2013	32.43	33.15	32.35	33.07	1,356,842
Apr 29, 2013	32.30	32.49	32.24	32.44	387,136
Apr 26, 2013	31.97	32.34	31.97	32.24	420,549
Apr 25, 2013	32.12	32.40	32.00	32.19	344,836
Apr 24, 2013	32.35	32.48	32.14	32.21	452,030
Apr 23, 2013	32.12	32.28	31.92	32.17	371,847
Apr 22, 2013	31.78	32.15	31.65	32.01	382,307
Apr 19, 2013	31.67	31.78	31.50	31.78	313,357
Apr 18, 2013	31.52	31.79	31.35	31.66	383,783
Apr 17, 2013	31.43	31.57	31.25	31.35	370,505
Apr 16, 2013	31.28	31.62	31.28	31.58	452,437
Apr 15, 2013	31.48	31.65	31.18	31.39	384,208
Apr 12, 2013	31.63	31.80	31.63	31.74	261,753
Apr 11, 2013	31.85	31.86	31.60	31.82	271,866
Apr 10, 2013	31.85	31.88	31.66	31.84	387,149
Apr 9, 2013	31.40	31.85	31.31	31.74	567,728
Apr 8, 2013	31.35	31.40	31.16	31.30	460,276