Pembina Pipeline Corp. (PPL.TO)
66.74
-0.33
(-0.49%)
CAD |
TSX |
Aug 28, 16:00
Pembina Pipeline Price : 66.74 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 67.01 | 67.40 | 66.55 | 66.74 | 1.639M |
| Aug 27, 2026 | 67.11 | 67.48 | 66.61 | 67.07 | 2.733M |
| Aug 26, 2026 | 66.27 | 67.67 | 66.25 | 67.44 | 1.218M |
| Aug 25, 2026 | 66.53 | 67.83 | 66.53 | 66.57 | 2.414M |
| Aug 24, 2026 | 66.80 | 67.75 | 66.43 | 67.50 | 1.373M |
| Aug 21, 2026 | 68.02 | 68.22 | 67.00 | 67.08 | 1.056M |
| Aug 20, 2026 | 67.54 | 68.65 | 67.21 | 67.89 | 2.631M |
| Aug 19, 2026 | 68.75 | 68.92 | 66.74 | 67.05 | 2.832M |
| Aug 18, 2026 | 68.13 | 68.66 | 67.85 | 68.64 | 1.808M |
| Aug 17, 2026 | 68.52 | 68.58 | 67.32 | 67.54 | 1.162M |
| Aug 14, 2026 | 68.11 | 68.60 | 68.07 | 68.41 | 862510.0 |
| Aug 13, 2026 | 68.18 | 68.45 | 67.93 | 68.10 | 993914.0 |
| Aug 12, 2026 | 67.81 | 68.42 | 67.58 | 68.13 | 985653.0 |
| Aug 11, 2026 | 66.76 | 68.08 | 66.66 | 67.86 | 1.400M |
| Aug 10, 2026 | 66.61 | 66.99 | 66.09 | 66.69 | 1.361M |
| Aug 07, 2026 | 67.02 | 67.13 | 66.10 | 66.27 | 1.845M |
| Aug 06, 2026 | 66.72 | 67.39 | 66.48 | 67.37 | 2.689M |
| Aug 05, 2026 | 68.34 | 68.54 | 65.95 | 66.08 | 2.963M |
| Aug 04, 2026 | 67.91 | 68.41 | 66.68 | 68.04 | 3.167M |
| Jul 31, 2026 | 70.11 | 70.55 | 68.29 | 68.54 | 2.752M |
| Jul 30, 2026 | 71.13 | 71.21 | 70.20 | 70.56 | 1.044M |
| Jul 29, 2026 | 71.42 | 71.44 | 70.49 | 70.86 | 1.623M |
| Jul 28, 2026 | 70.64 | 71.15 | 69.84 | 70.43 | 1.238M |
| Jul 27, 2026 | 71.49 | 72.12 | 70.45 | 70.53 | 2.352M |
| Jul 24, 2026 | 72.15 | 72.72 | 71.79 | 72.44 | 1.919M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Sonoro Energy Ltd. | 0.03 |
| Kaymus Resources, Inc. | 0.24 |
| Jericho Energy Ventures, Inc. | 0.235 |
| MCF Energy Ltd. | 0.015 |
| Columbus Energy Ltd. | 0.03 |
Price Related Metrics
| PE Ratio | 23.51 |
| PS Ratio | 4.952 |
| Price to Book Value | 2.528 |
| Price to Free Cash Flow | 18.91 |
| Earnings Yield | 4.25% |
| Market Cap | 38.78B |
| Operating PE Ratio | 15.99 |
| Normalized PE Ratio | 24.05 |