PEMBINA PIPELINE CORPORATION - Price History
Monthly price history for PPL.TO (PEMBINA PIPELINE CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$48.11 | CA$48.11 |
| March 2024 | CA$47.81 | CA$47.81 |
| February 2024 | CA$46.58 | CA$47.23 |
| January 2024 | CA$45.67 | CA$46.31 |
| December 2023 | CA$44.99 | CA$45.62 |
| November 2023 | CA$44.12 | CA$45.39 |
| October 2023 | CA$41.48 | CA$42.68 |
| September 2023 | CA$39.69 | CA$40.84 |
| August 2023 | CA$40.17 | CA$42 |
| July 2023 | CA$39.93 | CA$41.75 |
| June 2023 | CA$39.84 | CA$41.65 |
| May 2023 | CA$38.68 | CA$41.10 |
| April 2023 | CA$41.98 | CA$44.60 |
| March 2023 | CA$41.21 | CA$43.78 |
| February 2023 | CA$41.55 | CA$44.80 |
| January 2023 | CA$43.78 | CA$47.21 |
| December 2022 | CA$42.62 | CA$45.96 |
| November 2022 | CA$45.33 | CA$49.11 |
| October 2022 | CA$41.33 | CA$44.98 |
| September 2022 | CA$38.37 | CA$41.96 |
| August 2022 | CA$42.21 | CA$46.38 |
| July 2022 | CA$44.30 | CA$48.89 |
| June 2022 | CA$41.04 | CA$45.50 |
| May 2022 | CA$45.79 | CA$51 |
| April 2022 | CA$43.46 | CA$48.61 |
| March 2022 | CA$41.82 | CA$46.97 |
| February 2022 | CA$38.20 | CA$43.10 |
| January 2022 | CA$35.60 | CA$40.36 |
| December 2021 | CA$33.66 | CA$38.37 |
| November 2021 | CA$32.98 | CA$37.80 |
| October 2021 | CA$35.56 | CA$40.97 |
| September 2021 | CA$34.67 | CA$40.15 |
| August 2021 | CA$33.03 | CA$38.45 |
| July 2021 | CA$35.24 | CA$41.24 |
| June 2021 | CA$33.48 | CA$39.39 |
| May 2021 | CA$32.88 | CA$38.89 |
| April 2021 | CA$31.91 | CA$37.94 |
| March 2021 | CA$30.36 | CA$36.30 |
| February 2021 | CA$26.90 | CA$32.36 |
| January 2021 | CA$27.81 | CA$33.66 |
| December 2020 | CA$24.73 | CA$30.10 |
| November 2020 | CA$27.02 | CA$33.12 |
| October 2020 | CA$22.61 | CA$27.89 |
| September 2020 | CA$22.74 | CA$28.26 |
| August 2020 | CA$25.80 | CA$32.30 |
| July 2020 | CA$25.84 | CA$32.55 |
| June 2020 | CA$26.78 | CA$33.94 |
| May 2020 | CA$26.98 | CA$34.40 |
| April 2020 | CA$24.89 | CA$31.92 |
| March 2020 | CA$20.43 | CA$26.40 |
| February 2020 | CA$37.04 | CA$48.35 |
| January 2020 | CA$38.67 | CA$50.68 |
| December 2019 | CA$36.57 | CA$48.13 |
| November 2019 | CA$35.10 | CA$46.38 |
| October 2019 | CA$34.94 | CA$46.37 |
| September 2019 | CA$36.85 | CA$49.11 |
| August 2019 | CA$36.42 | CA$48.74 |
| July 2019 | CA$35.64 | CA$47.89 |
| June 2019 | CA$36.14 | CA$48.75 |
| May 2019 | CA$35.60 | CA$48.22 |
| April 2019 | CA$35.22 | CA$47.90 |
| March 2019 | CA$35.96 | CA$49.09 |
| February 2019 | CA$35.14 | CA$48.16 |
| January 2019 | CA$34.03 | CA$46.82 |
| December 2018 | CA$29.32 | CA$40.51 |
| November 2018 | CA$32.27 | CA$44.80 |
| October 2018 | CA$30.54 | CA$42.58 |
| September 2018 | CA$31.35 | CA$43.89 |
| August 2018 | CA$31.65 | CA$44.51 |
| July 2018 | CA$33.14 | CA$46.80 |
| June 2018 | CA$32.11 | CA$45.53 |
| May 2018 | CA$31.67 | CA$45.10 |
| April 2018 | CA$28.59 | CA$40.89 |
| March 2018 | CA$27.99 | CA$40.20 |
| February 2018 | CA$28.60 | CA$41.26 |
| January 2018 | CA$28.94 | CA$41.93 |
| December 2017 | CA$31.28 | CA$45.51 |
| November 2017 | CA$30.76 | CA$44.93 |
| October 2017 | CA$29.08 | CA$42.65 |
| September 2017 | CA$29.72 | CA$43.78 |
| August 2017 | CA$27.22 | CA$40.25 |
| July 2017 | CA$28.61 | CA$42.49 |
| June 2017 | CA$28.81 | CA$42.95 |
| May 2017 | CA$28.84 | CA$43.17 |
| April 2017 | CA$28.95 | CA$43.50 |
| March 2017 | CA$27.93 | CA$42.14 |
| February 2017 | CA$28.34 | CA$42.92 |
| January 2017 | CA$26.56 | CA$40.37 |
| December 2016 | CA$27.50 | CA$41.96 |
| November 2016 | CA$25.77 | CA$39.47 |
| October 2016 | CA$26.80 | CA$41.21 |
| September 2016 | CA$25.90 | CA$39.98 |
| August 2016 | CA$25.46 | CA$39.46 |
| July 2016 | CA$24.47 | CA$38.08 |
| June 2016 | CA$25.12 | CA$39.26 |
| May 2016 | CA$24.52 | CA$38.47 |
| April 2016 | CA$23.91 | CA$37.69 |
| March 2016 | CA$22.18 | CA$35.11 |
| February 2016 | CA$21.21 | CA$33.73 |
| January 2016 | CA$19.93 | CA$31.84 |
| December 2015 | CA$18.77 | CA$30.15 |
| November 2015 | CA$18.99 | CA$30.65 |
| October 2015 | CA$20.26 | CA$32.87 |
| September 2015 | CA$19.71 | CA$32.11 |
| August 2015 | CA$22.30 | CA$36.50 |
| July 2015 | CA$23.16 | CA$38.07 |
| June 2015 | CA$24.46 | CA$40.37 |
| May 2015 | CA$24.20 | CA$40.09 |
| April 2015 | CA$25.26 | CA$41.99 |
| March 2015 | CA$23.99 | CA$40.02 |
| February 2015 | CA$23.88 | CA$39.98 |
| January 2015 | CA$23.49 | CA$39.48 |
| December 2014 | CA$25.10 | CA$42.34 |
| November 2014 | CA$23.01 | CA$38.96 |
| October 2014 | CA$27.53 | CA$46.76 |
| September 2014 | CA$27.69 | CA$47.18 |
| August 2014 | CA$29.24 | CA$49.97 |
| July 2014 | CA$26.65 | CA$45.68 |
| June 2014 | CA$26.70 | CA$45.91 |
| May 2014 | CA$24.82 | CA$42.81 |
| April 2014 | CA$24.89 | CA$43.07 |
| March 2014 | CA$24.18 | CA$41.98 |
| February 2014 | CA$22.91 | CA$39.91 |
| January 2014 | CA$21.87 | CA$38.23 |
| December 2013 | CA$21.32 | CA$37.42 |
| November 2013 | CA$19.16 | CA$33.75 |
| October 2013 | CA$19.34 | CA$34.21 |
| September 2013 | CA$19.22 | CA$34.14 |
| August 2013 | CA$18.32 | CA$32.68 |
| July 2013 | CA$17.96 | CA$32.17 |
| June 2013 | CA$17.89 | CA$32.18 |
| May 2013 | CA$17.95 | CA$32.42 |
| April 2013 | CA$18.24 | CA$33.07 |
| March 2013 | CA$17.63 | CA$32.10 |
| February 2013 | CA$15.82 | CA$28.94 |
| January 2013 | CA$15.75 | CA$28.94 |
| December 2012 | CA$15.42 | CA$28.46 |
| November 2012 | CA$15.17 | CA$28.13 |
| October 2012 | CA$14.99 | CA$27.93 |
| September 2012 | CA$14.74 | CA$27.60 |
| August 2012 | CA$14.20 | CA$26.72 |
| July 2012 | CA$14.17 | CA$26.80 |
| June 2012 | CA$13.69 | CA$26.02 |
| May 2012 | CA$14.57 | CA$27.83 |
| April 2012 | CA$15.57 | CA$29.88 |
| March 2012 | CA$14.62 | CA$28.18 |
| February 2012 | CA$14.49 | CA$28.07 |
| January 2012 | CA$13.79 | CA$26.82 |
| December 2011 | CA$15.17 | CA$29.66 |
| November 2011 | CA$15.15 | CA$29.75 |
| October 2011 | CA$13.76 | CA$27.13 |
| September 2011 | CA$12.94 | CA$25.65 |
| August 2011 | CA$12.79 | CA$25.49 |
| July 2011 | CA$12.60 | CA$25.24 |
| June 2011 | CA$12.61 | CA$25.39 |
| May 2011 | CA$12.11 | CA$24.51 |
| April 2011 | CA$11.33 | CA$23.05 |
| March 2011 | CA$11.21 | CA$22.94 |
| February 2011 | CA$10.72 | CA$22.06 |
| January 2011 | CA$10.71 | CA$22.18 |
| December 2010 | CA$10.37 | CA$21.60 |
| November 2010 | CA$10.19 | CA$21.35 |
| October 2010 | CA$10.46 | CA$22.05 |
| September 2010 | CA$9.69 | CA$20.55 |
| August 2010 | CA$9.18 | CA$19.60 |
| July 2010 | CA$8.65 | CA$18.58 |
| June 2010 | CA$8.25 | CA$17.86 |
| May 2010 | CA$8.03 | CA$17.50 |
| April 2010 | CA$8.31 | CA$18.26 |
| March 2010 | CA$7.87 | CA$17.41 |
| February 2010 | CA$8.10 | CA$18.05 |
| January 2010 | CA$7.73 | CA$17.35 |
| December 2009 | CA$7.75 | CA$17.52 |
| November 2009 | CA$7.30 | CA$16.62 |
| October 2009 | CA$6.80 | CA$15.62 |
| September 2009 | CA$6.65 | CA$15.40 |
| August 2009 | CA$6.62 | CA$15.46 |
| July 2009 | CA$6.41 | CA$15.10 |
| June 2009 | CA$6.26 | CA$14.86 |
| May 2009 | CA$5.85 | CA$14.01 |
| April 2009 | CA$5.56 | CA$13.45 |
| March 2009 | CA$5.73 | CA$13.98 |
| February 2009 | CA$5.88 | CA$14.48 |
| January 2009 | CA$5.73 | CA$14.25 |
| December 2008 | CA$6.07 | CA$15.24 |
| November 2008 | CA$5.99 | CA$15.16 |
| October 2008 | CA$6.35 | CA$16.20 |
| September 2008 | CA$6.26 | CA$16.11 |
| August 2008 | CA$7.10 | CA$18.40 |
| July 2008 | CA$6.77 | CA$17.68 |
| June 2008 | CA$6.81 | CA$17.91 |
| May 2008 | CA$6.71 | CA$17.77 |
| April 2008 | CA$6.38 | CA$17 |
| March 2008 | CA$6.07 | CA$16.30 |
| February 2008 | CA$6.28 | CA$16.97 |
| January 2008 | CA$6.35 | CA$17.30 |
| December 2007 | CA$6.40 | CA$17.54 |
| November 2007 | CA$6.44 | CA$17.79 |
| October 2007 | CA$6.45 | CA$17.95 |
| September 2007 | CA$6.33 | CA$17.73 |
| August 2007 | CA$5.90 | CA$16.64 |
| July 2007 | CA$5.99 | CA$17.03 |
| June 2007 | CA$5.58 | CA$15.96 |
| May 2007 | CA$5.88 | CA$16.94 |
| April 2007 | CA$5.69 | CA$16.50 |
| March 2007 | CA$5.43 | CA$15.86 |
| February 2007 | CA$5.56 | CA$16.35 |
| January 2007 | CA$5.43 | CA$16.08 |
| December 2006 | CA$5.31 | CA$15.83 |
| November 2006 | CA$5.03 | CA$15.08 |
| October 2006 | CA$5.74 | CA$17.32 |
| September 2006 | CA$5.71 | CA$17.35 |
| August 2006 | CA$5.55 | CA$16.95 |
| July 2006 | CA$5.50 | CA$16.90 |
| June 2006 | CA$5.26 | CA$16.25 |
| May 2006 | CA$5.23 | CA$16.25 |
| April 2006 | CA$5.39 | CA$16.85 |
| March 2006 | CA$5.74 | CA$18.05 |
| February 2006 | CA$5.80 | CA$18.35 |
| January 2006 | CA$5.23 | CA$16.61 |
| December 2005 | CA$4.99 | CA$15.95 |
| November 2005 | CA$4.88 | CA$15.70 |
| October 2005 | CA$4.44 | CA$14.36 |
| September 2005 | CA$4.74 | CA$15.40 |
| August 2005 | CA$4.76 | CA$15.56 |
| July 2005 | CA$4.26 | CA$28.02 |
| June 2005 | CA$4.20 | CA$27.80 |
| May 2005 | CA$4.16 | CA$27.72 |
| April 2005 | CA$4.03 | CA$27 |
| March 2005 | CA$3.91 | CA$26.36 |
| February 2005 | CA$4.15 | CA$28.18 |
| January 2005 | CA$4.06 | CA$27.74 |
| December 2004 | CA$3.97 | CA$27.30 |
| November 2004 | CA$3.84 | CA$26.60 |
| October 2004 | CA$3.67 | CA$25.58 |
| September 2004 | CA$3.56 | CA$24.94 |
| August 2004 | CA$3.37 | CA$23.78 |
| July 2004 | CA$3.24 | CA$23.04 |
| June 2004 | CA$3.26 | CA$23.40 |
| May 2004 | CA$3.12 | CA$22.56 |
| April 2004 | CA$3.27 | CA$23.80 |
| March 2004 | CA$3.62 | CA$26.50 |
| February 2004 | CA$3.60 | CA$26.60 |
| January 2004 | CA$3.54 | CA$26.26 |
| December 2003 | CA$3.50 | CA$26.20 |
| November 2003 | CA$3.40 | CA$25.60 |
| October 2003 | CA$3.29 | CA$24.94 |
| September 2003 | CA$3.22 | CA$24.58 |
| August 2003 | CA$3.17 | CA$24.34 |
| July 2003 | CA$3.09 | CA$23.90 |
| June 2003 | CA$3.05 | CA$23.82 |
| May 2003 | CA$2.97 | CA$23.30 |
| April 2003 | CA$2.87 | CA$22.70 |
| March 2003 | CA$2.70 | CA$21.50 |
| February 2003 | CA$2.78 | CA$22.38 |
| January 2003 | CA$2.76 | CA$22.34 |
| December 2002 | CA$2.67 | CA$21.80 |
| November 2002 | CA$2.55 | CA$21.02 |
| October 2002 | CA$2.75 | CA$22.82 |
| September 2002 | CA$2.78 | CA$23.30 |
| August 2002 | CA$2.73 | CA$23 |
| July 2002 | CA$2.66 | CA$22.60 |
| June 2002 | CA$2.69 | CA$23 |
| May 2002 | CA$2.65 | CA$22.88 |
| April 2002 | CA$2.63 | CA$22.84 |
| March 2002 | CA$2.61 | CA$22.84 |
| February 2002 | CA$2.56 | CA$22.60 |
| January 2002 | CA$2.46 | CA$21.90 |
| December 2001 | CA$2.52 | CA$22.62 |
| November 2001 | CA$2.37 | CA$21.40 |
| October 2001 | CA$2.29 | CA$20.84 |
| September 2001 | CA$2.16 | CA$19.80 |
| August 2001 | CA$2.12 | CA$19.68 |
| July 2001 | CA$2.09 | CA$19.50 |
| June 2001 | CA$2.01 | CA$19 |
| May 2001 | CA$2.04 | CA$19.40 |
| April 2001 | CA$1.92 | CA$18.40 |
| March 2001 | CA$1.90 | CA$18.40 |
| February 2001 | CA$1.84 | CA$18.06 |
| January 2001 | CA$1.84 | CA$18.20 |
| December 2000 | CA$1.75 | CA$17.50 |
| November 2000 | CA$1.62 | CA$16.30 |
| October 2000 | CA$1.60 | CA$16.30 |
| September 2000 | CA$1.50 | CA$15.40 |
| August 2000 | CA$1.63 | CA$16.90 |
| July 2000 | CA$1.52 | CA$15.90 |
| June 2000 | CA$1.48 | CA$15.70 |
| May 2000 | CA$1.40 | CA$15 |
| April 2000 | CA$1.24 | CA$13.40 |
| March 2000 | CA$1.15 | CA$12.60 |
| February 2000 | CA$1.10 | CA$12.20 |
| January 2000 | CA$1.15 | CA$12.90 |
| December 1999 | CA$1.25 | CA$14.20 |
| November 1999 | CA$1.20 | CA$13.80 |
| October 1999 | CA$1.31 | CA$15.20 |
| September 1999 | CA$1.38 | CA$16.20 |
| August 1999 | CA$1.42 | CA$16.80 |
| July 1999 | CA$1.42 | CA$17 |
| June 1999 | CA$1.48 | CA$17.90 |
| May 1999 | CA$1.38 | CA$16.90 |
| April 1999 | CA$1.32 | CA$16.20 |
| March 1999 | CA$1.33 | CA$16.50 |
| February 1999 | CA$1.31 | CA$16.40 |
| January 1999 | CA$1.32 | CA$16.70 |
| December 1998 | CA$1.29 | CA$16.50 |
| November 1998 | CA$1.28 | CA$16.60 |
| October 1998 | CA$1.30 | CA$17 |
PPL.TO
List: canada
Price: CA$48.78
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.47%
Payout Ratio: 123.04%
Payout Ratio Range:
Dividend Per Share: 2.67 CAD
Earnings Per Share: 2.99 CAD
P/E Ratio: 20.82
Exchange: TOR
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 1.3 million
Ebitda: 1.3 billionMarket Capitalization: 27.7 billion
Average Dividend Frequency: 12
Years Paying Dividends: 28
DGR3: 2.07%
DGR5: 4.18%
DGR10: 4.83%
DGR20: 4.73%