Pembina Pipeline Corporation ( PPL.TO) - Price History
Monthly price history for PPL.TO (Pembina Pipeline Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$68.07 | CA$68.07 |
| May 2026 | CA$64.31 | CA$64.31 |
| April 2026 | CA$63.23 | CA$63.23 |
| March 2026 | CA$62.27 | CA$62.27 |
| February 2026 | CA$59.26 | CA$59.95 |
| January 2026 | CA$55.92 | CA$56.58 |
| December 2025 | CA$51.68 | CA$52.29 |
| November 2025 | CA$52.84 | CA$54.17 |
| October 2025 | CA$51.76 | CA$53.06 |
| September 2025 | CA$54.89 | CA$56.27 |
| August 2025 | CA$49.93 | CA$51.87 |
| July 2025 | CA$49.58 | CA$51.50 |
| June 2025 | CA$49.22 | CA$51.13 |
| May 2025 | CA$48.84 | CA$51.43 |
| April 2025 | CA$50.04 | CA$52.70 |
| March 2025 | CA$54.66 | CA$57.56 |
| February 2025 | CA$52.75 | CA$56.24 |
| January 2025 | CA$49.20 | CA$52.46 |
| December 2024 | CA$49.81 | CA$53.11 |
| November 2024 | CA$53.17 | CA$57.68 |
| October 2024 | CA$53.69 | CA$58.25 |
| September 2024 | CA$51.39 | CA$55.75 |
| August 2024 | CA$49.20 | CA$54.29 |
| July 2024 | CA$48.49 | CA$53.51 |
| June 2024 | CA$46 | CA$50.76 |
| May 2024 | CA$45.03 | CA$50.63 |
| April 2024 | CA$43.08 | CA$48.44 |
| March 2024 | CA$42.52 | CA$47.81 |
| February 2024 | CA$41.20 | CA$47.23 |
| January 2024 | CA$40.40 | CA$46.31 |
| December 2023 | CA$39.80 | CA$45.62 |
| November 2023 | CA$38.82 | CA$45.39 |
| October 2023 | CA$36.50 | CA$42.68 |
| September 2023 | CA$34.93 | CA$40.84 |
| August 2023 | CA$35.14 | CA$42 |
| July 2023 | CA$34.93 | CA$41.75 |
| June 2023 | CA$34.85 | CA$41.65 |
| May 2023 | CA$33.65 | CA$41.10 |
| April 2023 | CA$36.52 | CA$44.60 |
| March 2023 | CA$35.85 | CA$43.78 |
| February 2023 | CA$35.96 | CA$44.80 |
| January 2023 | CA$37.89 | CA$47.21 |
| December 2022 | CA$36.89 | CA$45.96 |
| November 2022 | CA$39.23 | CA$49.11 |
| October 2022 | CA$35.77 | CA$44.98 |
| September 2022 | CA$33.20 | CA$41.96 |
| August 2022 | CA$36.35 | CA$46.38 |
| July 2022 | CA$38.15 | CA$48.89 |
| June 2022 | CA$35.34 | CA$45.50 |
| May 2022 | CA$39.24 | CA$51 |
| April 2022 | CA$37.25 | CA$48.61 |
| March 2022 | CA$35.84 | CA$46.97 |
| February 2022 | CA$32.60 | CA$43.10 |
| January 2022 | CA$30.38 | CA$40.36 |
| December 2021 | CA$28.72 | CA$38.37 |
| November 2021 | CA$27.84 | CA$37.80 |
| October 2021 | CA$30.02 | CA$40.97 |
| September 2021 | CA$29.27 | CA$40.15 |
| August 2021 | CA$27.59 | CA$38.45 |
| July 2021 | CA$29.43 | CA$41.24 |
| June 2021 | CA$27.96 | CA$39.39 |
| May 2021 | CA$27.18 | CA$38.89 |
| April 2021 | CA$26.37 | CA$37.94 |
| March 2021 | CA$25.08 | CA$36.30 |
| February 2021 | CA$21.98 | CA$32.36 |
| January 2021 | CA$22.73 | CA$33.66 |
| December 2020 | CA$20.20 | CA$30.10 |
| November 2020 | CA$21.81 | CA$33.12 |
| October 2020 | CA$18.25 | CA$27.89 |
| September 2020 | CA$18.36 | CA$28.26 |
| August 2020 | CA$20.55 | CA$32.30 |
| July 2020 | CA$20.59 | CA$32.55 |
| June 2020 | CA$21.33 | CA$33.94 |
| May 2020 | CA$21.26 | CA$34.40 |
| April 2020 | CA$19.61 | CA$31.92 |
| March 2020 | CA$16.10 | CA$26.40 |
| February 2020 | CA$28.92 | CA$48.35 |
| January 2020 | CA$30.20 | CA$50.68 |
| December 2019 | CA$28.56 | CA$48.13 |
| November 2019 | CA$27.41 | CA$46.38 |
| October 2019 | CA$27.28 | CA$46.37 |
| September 2019 | CA$28.77 | CA$49.11 |
| August 2019 | CA$28.44 | CA$48.74 |
| July 2019 | CA$27.83 | CA$47.89 |
| June 2019 | CA$28.22 | CA$48.75 |
| May 2019 | CA$27.80 | CA$48.22 |
| April 2019 | CA$27.50 | CA$47.90 |
| March 2019 | CA$28.08 | CA$49.09 |
| February 2019 | CA$27.44 | CA$48.16 |
| January 2019 | CA$26.57 | CA$46.82 |
| December 2018 | CA$22.89 | CA$40.51 |
| November 2018 | CA$25.20 | CA$44.80 |
| October 2018 | CA$23.85 | CA$42.58 |
| September 2018 | CA$24.48 | CA$43.89 |
| August 2018 | CA$24.71 | CA$44.51 |
| July 2018 | CA$25.88 | CA$46.80 |
| June 2018 | CA$25.07 | CA$45.53 |
| May 2018 | CA$24.73 | CA$45.10 |
| April 2018 | CA$22.33 | CA$40.89 |
| March 2018 | CA$21.86 | CA$40.20 |
| February 2018 | CA$22.33 | CA$41.26 |
| January 2018 | CA$22.60 | CA$41.93 |
| December 2017 | CA$24.43 | CA$45.51 |
| November 2017 | CA$24.02 | CA$44.93 |
| October 2017 | CA$22.71 | CA$42.65 |
| September 2017 | CA$23.21 | CA$43.78 |
| August 2017 | CA$21.25 | CA$40.25 |
| July 2017 | CA$22.34 | CA$42.49 |
| June 2017 | CA$22.49 | CA$42.95 |
| May 2017 | CA$22.52 | CA$43.17 |
| April 2017 | CA$22.60 | CA$43.50 |
| March 2017 | CA$21.81 | CA$42.14 |
| February 2017 | CA$22.13 | CA$42.92 |
| January 2017 | CA$20.74 | CA$40.37 |
| December 2016 | CA$21.47 | CA$41.96 |
| November 2016 | CA$20.12 | CA$39.47 |
| October 2016 | CA$20.92 | CA$41.21 |
| September 2016 | CA$20.22 | CA$39.98 |
| August 2016 | CA$19.88 | CA$39.46 |
| July 2016 | CA$19.10 | CA$38.08 |
| June 2016 | CA$19.62 | CA$39.26 |
| May 2016 | CA$19.14 | CA$38.47 |
| April 2016 | CA$18.67 | CA$37.69 |
| March 2016 | CA$17.32 | CA$35.11 |
| February 2016 | CA$16.56 | CA$33.73 |
| January 2016 | CA$15.56 | CA$31.84 |
| December 2015 | CA$14.66 | CA$30.15 |
| November 2015 | CA$14.82 | CA$30.65 |
| October 2015 | CA$15.82 | CA$32.87 |
| September 2015 | CA$15.39 | CA$32.11 |
| August 2015 | CA$17.41 | CA$36.50 |
| July 2015 | CA$18.08 | CA$38.07 |
| June 2015 | CA$19.10 | CA$40.37 |
| May 2015 | CA$18.90 | CA$40.09 |
| April 2015 | CA$19.72 | CA$41.99 |
| March 2015 | CA$18.73 | CA$40.02 |
| February 2015 | CA$18.64 | CA$39.98 |
| January 2015 | CA$18.34 | CA$39.48 |
| December 2014 | CA$19.59 | CA$42.34 |
| November 2014 | CA$17.97 | CA$38.96 |
| October 2014 | CA$21.49 | CA$46.76 |
| September 2014 | CA$21.62 | CA$47.18 |
| August 2014 | CA$22.83 | CA$49.97 |
| July 2014 | CA$20.81 | CA$45.68 |
| June 2014 | CA$20.85 | CA$45.91 |
| May 2014 | CA$19.38 | CA$42.81 |
| April 2014 | CA$19.43 | CA$43.07 |
| March 2014 | CA$18.88 | CA$41.98 |
| February 2014 | CA$17.88 | CA$39.91 |
| January 2014 | CA$17.07 | CA$38.23 |
| December 2013 | CA$16.65 | CA$37.42 |
| November 2013 | CA$14.96 | CA$33.75 |
| October 2013 | CA$15.10 | CA$34.21 |
| September 2013 | CA$15.01 | CA$34.14 |
| August 2013 | CA$14.30 | CA$32.68 |
| July 2013 | CA$14.02 | CA$32.17 |
| June 2013 | CA$13.97 | CA$32.18 |
| May 2013 | CA$14.01 | CA$32.42 |
| April 2013 | CA$14.24 | CA$33.07 |
| March 2013 | CA$13.76 | CA$32.10 |
| February 2013 | CA$12.35 | CA$28.94 |
| January 2013 | CA$12.30 | CA$28.94 |
| December 2012 | CA$12.04 | CA$28.46 |
| November 2012 | CA$11.84 | CA$28.13 |
| October 2012 | CA$11.70 | CA$27.93 |
| September 2012 | CA$11.51 | CA$27.60 |
| August 2012 | CA$11.08 | CA$26.72 |
| July 2012 | CA$11.06 | CA$26.80 |
| June 2012 | CA$10.69 | CA$26.02 |
| May 2012 | CA$11.38 | CA$27.83 |
| April 2012 | CA$12.16 | CA$29.88 |
| March 2012 | CA$11.41 | CA$28.18 |
| February 2012 | CA$11.32 | CA$28.07 |
| January 2012 | CA$10.76 | CA$26.82 |
| December 2011 | CA$11.85 | CA$29.66 |
| November 2011 | CA$11.83 | CA$29.75 |
| October 2011 | CA$10.74 | CA$27.13 |
| September 2011 | CA$10.10 | CA$25.65 |
| August 2011 | CA$9.99 | CA$25.49 |
| July 2011 | CA$9.84 | CA$25.24 |
| June 2011 | CA$9.85 | CA$25.39 |
| May 2011 | CA$9.46 | CA$24.51 |
| April 2011 | CA$8.84 | CA$23.05 |
| March 2011 | CA$8.75 | CA$22.94 |
| February 2011 | CA$8.37 | CA$22.06 |
| January 2011 | CA$8.36 | CA$22.18 |
| December 2010 | CA$8.10 | CA$21.60 |
| November 2010 | CA$7.95 | CA$21.35 |
| October 2010 | CA$8.17 | CA$22.05 |
| September 2010 | CA$7.57 | CA$20.55 |
| August 2010 | CA$7.17 | CA$19.60 |
| July 2010 | CA$6.75 | CA$18.58 |
| June 2010 | CA$6.44 | CA$17.86 |
| May 2010 | CA$6.27 | CA$17.50 |
| April 2010 | CA$6.49 | CA$18.26 |
| March 2010 | CA$6.14 | CA$17.41 |
| February 2010 | CA$6.32 | CA$18.05 |
| January 2010 | CA$6.03 | CA$17.35 |
| December 2009 | CA$6.05 | CA$17.52 |
| November 2009 | CA$5.70 | CA$16.62 |
| October 2009 | CA$5.31 | CA$15.62 |
| September 2009 | CA$5.19 | CA$15.40 |
| August 2009 | CA$5.17 | CA$15.46 |
| July 2009 | CA$5.01 | CA$15.10 |
| June 2009 | CA$4.88 | CA$14.86 |
| May 2009 | CA$4.56 | CA$14.01 |
| April 2009 | CA$4.34 | CA$13.45 |
| March 2009 | CA$4.47 | CA$13.98 |
| February 2009 | CA$4.59 | CA$14.48 |
| January 2009 | CA$4.48 | CA$14.25 |
| December 2008 | CA$4.74 | CA$15.24 |
| November 2008 | CA$4.68 | CA$15.16 |
| October 2008 | CA$4.96 | CA$16.20 |
| September 2008 | CA$4.89 | CA$16.11 |
| August 2008 | CA$5.54 | CA$18.40 |
| July 2008 | CA$5.28 | CA$17.68 |
| June 2008 | CA$5.32 | CA$17.91 |
| May 2008 | CA$5.24 | CA$17.77 |
| April 2008 | CA$4.98 | CA$17 |
| March 2008 | CA$4.74 | CA$16.30 |
| February 2008 | CA$4.90 | CA$16.97 |
| January 2008 | CA$4.96 | CA$17.30 |
| December 2007 | CA$4.99 | CA$17.54 |
| November 2007 | CA$5.03 | CA$17.79 |
| October 2007 | CA$5.04 | CA$17.95 |
| September 2007 | CA$4.94 | CA$17.73 |
| August 2007 | CA$4.60 | CA$16.64 |
| July 2007 | CA$4.68 | CA$17.03 |
| June 2007 | CA$4.36 | CA$15.96 |
| May 2007 | CA$4.59 | CA$16.94 |
| April 2007 | CA$4.44 | CA$16.50 |
| March 2007 | CA$4.24 | CA$15.86 |
| February 2007 | CA$4.34 | CA$16.35 |
| January 2007 | CA$4.24 | CA$16.08 |
| December 2006 | CA$4.15 | CA$15.83 |
| November 2006 | CA$3.92 | CA$15.08 |
| October 2006 | CA$4.48 | CA$17.32 |
| September 2006 | CA$4.46 | CA$17.35 |
| August 2006 | CA$4.33 | CA$16.95 |
| July 2006 | CA$4.29 | CA$16.90 |
| June 2006 | CA$4.11 | CA$16.25 |
| May 2006 | CA$4.08 | CA$16.25 |
| April 2006 | CA$4.21 | CA$16.85 |
| March 2006 | CA$4.48 | CA$18.05 |
| February 2006 | CA$4.53 | CA$18.35 |
| January 2006 | CA$4.08 | CA$16.61 |
| December 2005 | CA$3.90 | CA$15.95 |
| November 2005 | CA$3.81 | CA$15.70 |
| October 2005 | CA$3.47 | CA$14.36 |
| September 2005 | CA$3.70 | CA$15.40 |
| August 2005 | CA$3.71 | CA$15.56 |
| July 2005 | CA$3.32 | CA$28.02 |
| June 2005 | CA$3.28 | CA$27.80 |
| May 2005 | CA$3.25 | CA$27.72 |
| April 2005 | CA$3.14 | CA$27 |
| March 2005 | CA$3.05 | CA$26.36 |
| February 2005 | CA$3.24 | CA$28.18 |
| January 2005 | CA$3.17 | CA$27.74 |
| December 2004 | CA$3.10 | CA$27.30 |
| November 2004 | CA$2.96 | CA$26.60 |
| October 2004 | CA$2.79 | CA$25.58 |
| September 2004 | CA$2.66 | CA$24.94 |
| August 2004 | CA$2.49 | CA$23.78 |
| July 2004 | CA$2.36 | CA$23.04 |
| June 2004 | CA$2.34 | CA$23.40 |
| May 2004 | CA$2.21 | CA$22.56 |
| April 2004 | CA$2.27 | CA$23.80 |
| March 2004 | CA$2.48 | CA$26.50 |
| February 2004 | CA$2.44 | CA$26.60 |
| January 2004 | CA$2.36 | CA$26.26 |
| December 2003 | CA$2.31 | CA$26.20 |
| November 2003 | CA$2.21 | CA$25.60 |
| October 2003 | CA$2.11 | CA$24.94 |
| September 2003 | CA$2.03 | CA$24.58 |
| August 2003 | CA$2.02 | CA$24.34 |
| July 2003 | CA$1.98 | CA$23.90 |
| June 2003 | CA$1.97 | CA$23.82 |
| May 2003 | CA$1.93 | CA$23.30 |
| April 2003 | CA$1.88 | CA$22.70 |
| March 2003 | CA$1.78 | CA$21.50 |
| February 2003 | CA$1.85 | CA$22.38 |
| January 2003 | CA$1.85 | CA$22.34 |
| December 2002 | CA$1.80 | CA$21.80 |
| November 2002 | CA$1.74 | CA$21.02 |
| October 2002 | CA$1.89 | CA$22.82 |
| September 2002 | CA$1.93 | CA$23.30 |
| August 2002 | CA$1.90 | CA$23 |
| July 2002 | CA$1.87 | CA$22.60 |
| June 2002 | CA$1.90 | CA$23 |
| May 2002 | CA$1.89 | CA$22.88 |
| April 2002 | CA$1.89 | CA$22.84 |
| March 2002 | CA$1.89 | CA$22.84 |
| February 2002 | CA$1.87 | CA$22.60 |
| January 2002 | CA$1.81 | CA$21.90 |
| December 2001 | CA$1.87 | CA$22.62 |
| November 2001 | CA$1.77 | CA$21.40 |
| October 2001 | CA$1.72 | CA$20.84 |
| September 2001 | CA$1.64 | CA$19.80 |
| August 2001 | CA$1.63 | CA$19.68 |
| July 2001 | CA$1.61 | CA$19.50 |
| June 2001 | CA$1.57 | CA$19 |
| May 2001 | CA$1.61 | CA$19.40 |
| April 2001 | CA$1.52 | CA$18.40 |
| March 2001 | CA$1.52 | CA$18.40 |
| February 2001 | CA$1.50 | CA$18.06 |
| January 2001 | CA$1.51 | CA$18.20 |
| December 2000 | CA$1.45 | CA$17.50 |
| November 2000 | CA$1.35 | CA$16.30 |
| October 2000 | CA$1.35 | CA$16.30 |
| September 2000 | CA$1.28 | CA$15.40 |
| August 2000 | CA$1.40 | CA$16.90 |
| July 2000 | CA$1.32 | CA$15.90 |
| June 2000 | CA$1.30 | CA$15.70 |
| May 2000 | CA$1.24 | CA$15 |
| April 2000 | CA$1.11 | CA$13.40 |
| March 2000 | CA$1.04 | CA$12.60 |
| February 2000 | CA$1.01 | CA$12.20 |
| January 2000 | CA$1.07 | CA$12.90 |
| December 1999 | CA$1.18 | CA$14.20 |
| November 1999 | CA$1.14 | CA$13.80 |
| October 1999 | CA$1.26 | CA$15.20 |
| September 1999 | CA$1.34 | CA$16.20 |
| August 1999 | CA$1.39 | CA$16.80 |
| July 1999 | CA$1.41 | CA$17 |
| June 1999 | CA$1.48 | CA$17.90 |
| May 1999 | CA$1.40 | CA$16.90 |
| April 1999 | CA$1.34 | CA$16.20 |
| March 1999 | CA$1.37 | CA$16.50 |
| February 1999 | CA$1.36 | CA$16.40 |
| January 1999 | CA$1.38 | CA$16.70 |
| December 1998 | CA$1.37 | CA$16.50 |
| November 1998 | CA$1.37 | CA$16.60 |
| October 1998 | CA$1.41 | CA$17 |
PPL.TO
List: canada
Price: CA$68.07
52 week price:
Dividend Yield: 4.57%
5-year range yield:
Forward Dividend Yield: 4.32%
Payout Ratio: 84.40%
Payout Ratio Range:
Dividend Per Share: 2.94 CAD
Earnings Per Share: 2.69 CAD
P/E Ratio: 23.52
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Midstream
Country: Canada
Volume: 1.3 million
Ebitda: 1.3 billionMarket Capitalization: 36.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: -3.87%
DGR5: 1.15%
DGR10: 6.84%
DGR20: 4.05%