|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 51.08 CAD | +0.55% |
|
+1.47% | -3.82% |
Quotes 5-day view: Pembina Pipeline Corporation
Delayed Quote Toronto S.E.
| 11/07/2025 | 14/07/2025 | 15/07/2025 | 16/07/2025 | 17/07/2025 | |
|---|---|---|---|---|---|
| Last | 50.43 $ | 51.08 $ | 51.04 $ | 50.80 $ | 51.08 $ |
| Volume | 24,18,525 | 19,42,541 | 30,87,755 | 13,42,203 | 25,59,595 |
| Change | +0.18% | +1.29% | -0.08% | -0.47% | +0.55% |
| Opening | 50.37 $ | 50.50 $ | 51.21 $ | 51.00 $ | 50.62 $ |
| High | 50.70 $ | 51.08 $ | 51.38 $ | 51.02 $ | 51.24 $ |
| Low | 50.17 $ | 50.29 $ | 50.76 $ | 50.26 $ | 50.01 $ |
Performance
| 1 day | +0.55% | ||
| 1 week | +1.47% | ||
| Current month | -0.10% | ||
| 1 month | -1.33% | ||
| 3 months | -2.82% | ||
| 6 months | -5.77% | ||
| Current year | -3.82% | ||
| 1 year | -0.93% | ||
| 3 years | +12.24% | ||
| 5 years | +51.75% | ||
| 10 years | +26.69% |
Volumes
marketsDaily volume
25,59,595
Estimated daily volume
25,59,595
Avg. Volume 20 sessions
32,77,306
Daily volume ratio
0.78
Avg. Volume 20 sessions CAD
16,74,04,790.48
Avg. Volume 20 sessions USD
12,18,32,184.37
Record volume 1
2,10,45,260
Record volume 2
1,50,34,240
Record volume 3
1,44,35,137
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (CAD)
29,62,28,19,386
Capitalization (USD)
21,54,76,29,685
Net sales (CAD)
7,38,40,00,000
Net sales (USD)
5,37,11,19,323
Number of employees
2,997
Sales / Employee (CAD)
24,63,797
Sales / Employee (USD)
17,92,165
Free-Float
99.93 %
Free-Float capitalization (CAD)
29,58,49,56,904
Free-Float capitalization (USD)
21,52,00,88,528
Average Daily Capital Traded
0.57%
Indicators
Moving average 5 days
50.74
Moving average 20 days
50.7
Moving average 50 days
51.59
Moving average 100 days
52.89
Price spread / (MMA5)
-0.67%
Price spread / (MMA20)
-0.74%
Price spread / (MMA50)
+0.99%
Price spread / (MMA100)
+3.54%
STIM
RSI 9 days
54.78
RSI 14 days
50.82
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +0.55% | +1.47% | -0.93% | +12.24% | 2.15TCr | ||
| -0.53% | +1.28% | +24.20% | +13.76% | 9.86TCr | ||
| -0.67% | +0.54% | +36.20% | +85.12% | 7.14TCr | ||
| -0.83% | -2.53% | +5.15% | +27.41% | 6.83TCr | ||
| -1.50% | -1.08% | +33.90% | +64.02% | 6.2TCr | ||
| +0.10% | +0.12% | +18.29% | +68.68% | 5.15TCr | ||
| -0.98% | +1.52% | +19.58% | -1.18% | 5.03TCr | ||
| +2.61% | +0.41% | -4.84% | +45.85% | 4.98TCr | ||
| +0.30% | -2.50% | +24.27% | +182.84% | 3.6TCr | ||
| -0.13% | -3.32% | +1.73% | +25.07% | 2.57TCr | ||
| Average | -0.15% | +0.06% | +15.76% | +52.38% | 5.35TCr | |
| Weighted average by Cap. | -0.32% | +0.38% | +18.70% | +49.58% |
Historical Quotes: Pembina Pipeline Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
6dbf5ddc775e9da20bd1c4.1ZcEqkRzhqJF36L5NlU9rkPMuqmWuuImhdwHYm1IF18.tNZ28BEptNoyitiOfzMLgyi11P3J_I9B36VrUFUAVhGipW_sFzi36ijt-w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:00 am | 51.08 | 1,900 | 25,45,800 |
| 01:30:00 am | 51.08 | 1,200 | 25,43,900 |
| 01:30:00 am | 51.08 | 6,900 | 25,42,700 |
| 01:30:00 am | 51.08 | 13,400 | 25,35,800 |
| 01:30:00 am | 51.08 | 900 | 25,22,400 |
| 01:30:00 am | 51.08 | 3,000 | 25,21,500 |
| 01:30:00 am | 51.08 | 100 | 25,18,500 |
| 01:30:00 am | 51.08 | 400 | 25,18,400 |
| 01:30:00 am | 51.08 | 300 | 25,18,000 |
| 01:30:00 am | 51.08 | 100 | 25,17,700 |
Course Extremes
| 1 week | 50.01 |  | 51.38 |
| 1 month | 49.39 | | 52.1 |
| Current year | 48.35 | | 58.58 |
| 1 year | 48.35 | | 60.72 |
| 3 years | 38.79 | | 60.72 |
| 5 years | 26.77 | | 60.72 |
| 10 years | 15.27 | | 60.72 |
Monthly variations
Annual variations
| 2025 | -3.82% | ||
| 2024 | +16.42% | ||
| 2023 | -0.74% | ||
| 2022 | +19.78% | ||
| 2021 | +27.48% | ||
| 2020 | -37.46% | ||
| 2019 | +18.81% | ||
| 2018 | -10.99% | ||
| 2017 | +8.46% | ||
| 2016 | +39.17% | ||
| 2015 | -28.79% | ||
| 2014 | +13.15% | ||
| 2013 | +31.48% | ||
| 2012 | -4.05% | ||
| 2011 | +37.31% | ||
| 2010 | +23.29% | ||
| 2009 | +14.96% | ||
| 2008 | -13.11% | ||
| 2007 | +10.80% | ||
| 2006 | -0.75% | ||
| 2005 | +16.85% | ||
| 2004 | +4.20% | ||
| 2003 | +20.18% | ||
| 2002 | -3.63% | ||
| 2001 | +29.26% | ||
| 2000 | +23.24% | ||
| 1999 | -13.94% | ||
| 1998 | +5.10% |
- Stock Market
- Equities
- PPL Stock
- Quotes Pembina Pipeline Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition