PPL | Pembina Pipeline Corp Stock Profile
- Energy
- Pembina Pipeline Corporation provides energy transportation and midstream services. It operates through three segments: Pipelines, Facilities, Marketing & New Ventures, and Corporate and Income Tax. The Pipelines segment operates conventional, oil sands and heavy oil, and transmission assets with a transportation capacity of 3.0 million of barrels of oil equivalent per day, the ground storage capacity of 10 million of barrels, and rail terminalling capacity of approximately 105 thousands of barrels of oil equivalent per day serving markets and basins across North America. The Facilities segment offers infrastructure that provides customers with crude oil, natural gas, condensate, and natural gas liquids (NGLs), including ethane, propane, butane, and condensate; and includes 430 thousands of barrels of NGL fractionation capacity, 21 million of barrels of cavern storage capacity, and various oil batteries, associated pipeline, and rail terminalling facilities and a liquefied propane export facility. The Marketing & New Ventures segment buys and sells hydrocarbon liquids and natural gas originating in the Western Canadian sedimentary basin and other basins. Pembina Pipeline Corporation was incorporated in 1954 and is headquartered in Calgary, Canada.
- Chart
- Historical Data
Historical charts and key stats for PPL – Pembina Pipeline Corp
Code Name GicSector Beta 52WeekHigh 52WeekLow 50DayMA 200DayMA SharesShort SharesShortPriorMonth ShortRatio ShortPercent PPL Pembina Pipeline Corp Energy 0.871 58.14 47.69 51.75 54.29 17,078,068 18,174,401 5.70 0.0386 Historical pricing data for PPL – Pembina Pipeline Corp
code ex date close PPL TO 10/07/2025 50.34 PPL TO 09/07/2025 49.91 PPL TO 08/07/2025 50.07 PPL TO 07/07/2025 49.57 PPL TO 04/07/2025 50.73 PPL TO 03/07/2025 50.51 PPL TO 02/07/2025 50.79 PPL TO 30/06/2025 51.13 PPL TO 27/06/2025 50.98 PPL TO 26/06/2025 51.68 PPL TO 25/06/2025 50.37 PPL TO 24/06/2025 50.71 PPL TO 23/06/2025 50.59 PPL TO 20/06/2025 51.53 PPL TO 19/06/2025 50.98 PPL TO 18/06/2025 50.50 PPL TO 17/06/2025 51.77 PPL TO 16/06/2025 51.08 PPL TO 13/06/2025 52.26 PPL TO 12/06/2025 51.75 PPL TO 11/06/2025 51.31 PPL TO 10/06/2025 51.14 PPL TO 09/06/2025 51.06 PPL TO 06/06/2025 51.45 PPL TO 05/06/2025 51.60 PPL TO 04/06/2025 51.70 PPL TO 03/06/2025 52.12 PPL TO 02/06/2025 52.01 PPL TO 30/05/2025 51.43 PPL TO 29/05/2025 51.48 PPL TO 28/05/2025 51.71 PPL TO 27/05/2025 52.10 PPL TO 26/05/2025 51.72 PPL TO 23/05/2025 51.48 PPL TO 22/05/2025 51.50 PPL TO 21/05/2025 51.73 PPL TO 20/05/2025 52.28 PPL TO 16/05/2025 52.56 PPL TO 15/05/2025 52.49 PPL TO 14/05/2025 52.31 PPL TO 13/05/2025 51.83 PPL TO 12/05/2025 51.77 PPL TO 09/05/2025 51.65 PPL TO 08/05/2025 54.86 PPL TO 07/05/2025 54.55 PPL TO 06/05/2025 53.72 PPL TO 05/05/2025 53.83 PPL TO 02/05/2025 53.98 PPL TO 01/05/2025 53.39 PPL TO 30/04/2025 52.70 PPL TO 29/04/2025 53.33 PPL TO 28/04/2025 53.67 PPL TO 25/04/2025 53.40 PPL TO 24/04/2025 53.16 PPL TO 23/04/2025 52.91 PPL TO 22/04/2025 52.89 PPL TO 21/04/2025 52.03 PPL TO 17/04/2025 52.56 PPL TO 16/04/2025 51.85 PPL TO 15/04/2025 51.70 PPL TO 14/04/2025 51.22 PPL TO 11/04/2025 50.45 PPL TO 10/04/2025 49.19 PPL TO 09/04/2025 50.88 PPL TO 08/04/2025 50.38 PPL TO 07/04/2025 51.76 PPL TO 04/04/2025 52.88 PPL TO 03/04/2025 56.93 PPL TO 02/04/2025 58.54 PPL TO 01/04/2025 57.96 PPL TO 31/03/2025 57.56 PPL TO 28/03/2025 57.15 PPL TO 27/03/2025 57.08 PPL TO 26/03/2025 57.25 PPL TO 25/03/2025 57.25 PPL TO 24/03/2025 57.52 PPL TO 21/03/2025 56.90 PPL TO 20/03/2025 57.24 PPL TO 19/03/2025 56.55 PPL TO 18/03/2025 55.82 PPL TO 17/03/2025 55.75 PPL TO 14/03/2025 55.96 PPL TO 13/03/2025 55.58 PPL TO 12/03/2025 55.72 PPL TO 11/03/2025 55.23 PPL TO 10/03/2025 55.63 PPL TO 07/03/2025 54.39 PPL TO 06/03/2025 53.95 PPL TO 05/03/2025 54.06 PPL TO 04/03/2025 55.39 PPL TO 03/03/2025 55.79 PPL TO 28/02/2025 56.24 PPL TO 27/02/2025 52.51 PPL TO 26/02/2025 51.93 PPL TO 25/02/2025 51.94 PPL TO 24/02/2025 51.45 PPL TO 21/02/2025 51.47 PPL TO 20/02/2025 51.61 PPL TO 19/02/2025 51.76 PPL TO 18/02/2025 51.61 PPL TO 14/02/2025 51.36 PPL TO 13/02/2025 52.34 PPL TO 12/02/2025 52.09 PPL TO 11/02/2025 52.70 PPL TO 10/02/2025 52.48 PPL TO 07/02/2025 52.39 PPL TO 06/02/2025 52.28 PPL TO 05/02/2025 52.33 PPL TO 04/02/2025 52.09 PPL TO 03/02/2025 51.17 PPL TO 31/01/2025 52.46 PPL TO 30/01/2025 53.35 PPL TO 29/01/2025 52.85 PPL TO 28/01/2025 52.42 PPL TO 27/01/2025 52.78 PPL TO 24/01/2025 53.18 PPL TO 23/01/2025 53.43 PPL TO 22/01/2025 53.64 PPL TO 21/01/2025 54.03 PPL TO 20/01/2025 54.70 PPL TO 17/01/2025 54.21 PPL TO 16/01/2025 53.34 PPL TO 15/01/2025 52.95 PPL TO 14/01/2025 52.73 PPL TO 13/01/2025 52.29 PPL TO 10/01/2025 52.35 PPL TO 09/01/2025 53.12 PPL TO 08/01/2025 53.16 PPL TO 07/01/2025 52.61 PPL TO 06/01/2025 52.43 PPL TO 03/01/2025 53.39 PPL TO 02/01/2025 53.45 PPL TO 31/12/2024 53.11 PPL TO 30/12/2024 52.77 PPL TO 27/12/2024 52.69 PPL TO 24/12/2024 53.05 PPL TO 23/12/2024 52.56 PPL TO 20/12/2024 52.36 PPL TO 19/12/2024 51.90 PPL TO 18/12/2024 51.81 PPL TO 17/12/2024 53.00 PPL TO 16/12/2024 53.27 PPL TO 13/12/2024 54.61 PPL TO 12/12/2024 54.94 PPL TO 11/12/2024 55.18 PPL TO 10/12/2024 55.27 PPL TO 09/12/2024 55.67 PPL TO 06/12/2024 55.82 PPL TO 05/12/2024 56.91 PPL TO 04/12/2024 56.44 PPL TO 03/12/2024 56.52 PPL TO 02/12/2024 56.47 PPL TO 29/11/2024 57.68 PPL TO 28/11/2024 57.71 PPL TO 27/11/2024 57.78 PPL TO 26/11/2024 57.97 PPL TO 25/11/2024 58.17 PPL TO 22/11/2024 60.01 PPL TO 21/11/2024 60.31 PPL TO 20/11/2024 59.37 PPL TO 19/11/2024 59.26 PPL TO 18/11/2024 58.60 PPL TO 15/11/2024 58.66 PPL TO 14/11/2024 58.76 PPL TO 13/11/2024 58.13 PPL TO 12/11/2024 57.79 PPL TO 11/11/2024 57.69 PPL TO 08/11/2024 57.00 PPL TO 07/11/2024 57.13 PPL TO 06/11/2024 56.57 PPL TO 05/11/2024 58.49 PPL TO 04/11/2024 58.43 PPL TO 01/11/2024 58.07 PPL TO 31/10/2024 58.25 PPL TO 30/10/2024 58.27 PPL TO 29/10/2024 58.25 PPL TO 28/10/2024 58.52 PPL TO 25/10/2024 59.07 PPL TO 24/10/2024 59.04 PPL TO 23/10/2024 58.94 PPL TO 22/10/2024 59.40 PPL TO 21/10/2024 59.44 PPL TO 18/10/2024 59.45 PPL TO 17/10/2024 59.82 PPL TO 16/10/2024 59.12 PPL TO 15/10/2024 58.46 PPL TO 11/10/2024 58.80 PPL TO 10/10/2024 58.22 PPL TO 09/10/2024 58.23 PPL TO 08/10/2024 57.67 PPL TO 07/10/2024 58.12 PPL TO 04/10/2024 57.88 PPL TO 03/10/2024 57.49 PPL TO 02/10/2024 57.06 PPL TO 01/10/2024 56.61 PPL TO 30/09/2024 55.75 PPL TO 27/09/2024 55.69 PPL TO 26/09/2024 55.45 PPL TO 25/09/2024 55.44 PPL TO 24/09/2024 55.61 PPL TO 23/09/2024 55.51 PPL TO 20/09/2024 55.07 PPL TO 19/09/2024 54.74 PPL TO 18/09/2024 54.71 PPL TO 17/09/2024 55.29 PPL TO 16/09/2024 55.32 PPL TO 13/09/2024 56.10 PPL TO 12/09/2024 55.39 PPL TO 11/09/2024 54.69 PPL TO 10/09/2024 55.24 PPL TO 09/09/2024 55.53 PPL TO 06/09/2024 54.91 PPL TO 05/09/2024 54.90 PPL TO 04/09/2024 54.83 PPL TO 03/09/2024 54.74 PPL TO 30/08/2024 54.29 PPL TO 29/08/2024 53.98 PPL TO 28/08/2024 53.78 PPL TO 27/08/2024 54.05 PPL TO 26/08/2024 54.36 PPL TO 23/08/2024 53.80 PPL TO 22/08/2024 53.34 PPL TO 21/08/2024 53.00 PPL TO 20/08/2024 52.69 PPL TO 19/08/2024 52.68 PPL TO 16/08/2024 52.53 PPL TO 15/08/2024 52.68 PPL TO 14/08/2024 52.34 PPL TO 13/08/2024 52.16 PPL TO 12/08/2024 52.20 PPL TO 09/08/2024 53.10 PPL TO 08/08/2024 52.99 PPL TO 07/08/2024 52.67 PPL TO 06/08/2024 52.42 PPL TO 02/08/2024 52.94 PPL TO 01/08/2024 53.36 PPL TO 31/07/2024 53.51 PPL TO 30/07/2024 53.20 PPL TO 29/07/2024 52.72 PPL TO 26/07/2024 52.94 PPL TO 25/07/2024 52.68 PPL TO 24/07/2024 52.86 PPL TO 23/07/2024 52.88 PPL TO 22/07/2024 52.47 PPL TO 19/07/2024 52.01 PPL TO 18/07/2024 51.88 PPL TO 17/07/2024 51.56 PPL TO 16/07/2024 51.36 PPL TO 15/07/2024 51.32 PPL TO 12/07/2024 51.49 PPL TO 11/07/2024 51.14 PPL TO 10/07/2024 51.22 PPL TO 09/07/2024 50.71 PPL TO 08/07/2024 50.81 PPL TO 05/07/2024 51.09 PPL TO 04/07/2024 51.36 PPL TO 03/07/2024 51.19 PPL TO 02/07/2024 51.22 PPL TO 28/06/2024 50.76 PPL TO 27/06/2024 50.93 PPL TO 26/06/2024 50.31 PPL TO 25/06/2024 50.17 PPL TO 24/06/2024 50.02 PPL TO 21/06/2024 49.20 PPL TO 20/06/2024 49.57 PPL TO 19/06/2024 49.54 PPL TO 18/06/2024 49.69 PPL TO 17/06/2024 49.59 PPL TO 14/06/2024 50.92 PPL TO 13/06/2024 50.96 PPL TO 12/06/2024 51.25 PPL TO 11/06/2024 51.09 PPL TO 10/06/2024 51.30 PPL TO 07/06/2024 50.97 PPL TO 06/06/2024 51.06 PPL TO 05/06/2024 50.21 PPL TO 04/06/2024 50.19 PPL TO 03/06/2024 50.28 PPL TO 31/05/2024 50.63 PPL TO 30/05/2024 49.58 PPL TO 29/05/2024 49.90 PPL TO 28/05/2024 50.18 PPL TO 27/05/2024 49.76 PPL TO 24/05/2024 49.88 PPL TO 23/05/2024 49.79 PPL TO 22/05/2024 50.13 PPL TO 21/05/2024 50.66 PPL TO 17/05/2024 50.30 PPL TO 16/05/2024 50.53 PPL TO 15/05/2024 50.68 PPL TO 14/05/2024 50.60 PPL TO 13/05/2024 50.39 PPL TO 10/05/2024 50.35 PPL TO 09/05/2024 50.12 PPL TO 08/05/2024 50.08 PPL TO 07/05/2024 49.45 PPL TO 06/05/2024 49.04 PPL TO 03/05/2024 48.55 PPL TO 02/05/2024 48.38 PPL TO 01/05/2024 47.74 PPL TO 30/04/2024 48.44 PPL TO 29/04/2024 49.31 PPL TO 26/04/2024 48.96 PPL TO 25/04/2024 48.78 PPL TO 24/04/2024 48.63 PPL TO 23/04/2024 48.50 PPL TO 22/04/2024 48.08 PPL TO 19/04/2024 47.98 PPL TO 18/04/2024 47.20 PPL TO 17/04/2024 47.01 PPL TO 16/04/2024 47.27 PPL TO 15/04/2024 47.54 PPL TO 12/04/2024 47.83 PPL TO 11/04/2024 48.01 PPL TO 10/04/2024 48.12 PPL TO 09/04/2024 48.19 PPL TO 08/04/2024 48.74 PPL TO 05/04/2024 48.69 PPL TO 04/04/2024 48.39 PPL TO 03/04/2024 48.13 PPL TO 02/04/2024 48.00 PPL TO 01/04/2024 48.11 PPL TO 28/03/2024 47.81 PPL TO 27/03/2024 47.61 PPL TO 26/03/2024 47.32 PPL TO 25/03/2024 47.33 PPL TO 22/03/2024 47.28 PPL TO 21/03/2024 47.29 PPL TO 20/03/2024 47.24 PPL TO 19/03/2024 47.52 PPL TO 18/03/2024 47.28 PPL TO 15/03/2024 47.38 PPL TO 14/03/2024 47.44 PPL TO 13/03/2024 48.40 PPL TO 12/03/2024 48.16 PPL TO 11/03/2024 48.14 PPL TO 08/03/2024 47.87 PPL TO 07/03/2024 47.86 PPL TO 06/03/2024 47.50 PPL TO 05/03/2024 47.14 PPL TO 04/03/2024 47.00 PPL TO 01/03/2024 47.49 PPL TO 29/02/2024 47.23 PPL TO 28/02/2024 47.16 PPL TO 27/02/2024 47.20 PPL TO 26/02/2024 46.80 PPL TO 23/02/2024 46.84 PPL TO 22/02/2024 46.43 PPL TO 21/02/2024 46.23 PPL TO 20/02/2024 45.50 PPL TO 16/02/2024 45.91 PPL TO 15/02/2024 45.70 PPL TO 14/02/2024 45.34 PPL TO 13/02/2024 45.04 PPL TO 12/02/2024 45.60 PPL TO 09/02/2024 45.18 PPL TO 08/02/2024 45.42 PPL TO 07/02/2024 45.39 PPL TO 06/02/2024 45.30 PPL TO 05/02/2024 45.40 PPL TO 02/02/2024 45.95 PPL TO 01/02/2024 46.15 PPL TO 31/01/2024 46.31 PPL TO 30/01/2024 46.68 PPL TO 29/01/2024 46.61 PPL TO 26/01/2024 46.64 PPL TO 25/01/2024 46.50 PPL TO 24/01/2024 46.26 PPL TO 23/01/2024 45.82 PPL TO 22/01/2024 45.53 PPL TO 19/01/2024 45.35 PPL TO 18/01/2024 45.39 PPL TO 17/01/2024 45.40 PPL TO 16/01/2024 45.88 PPL TO 15/01/2024 46.21 PPL TO 12/01/2024 46.21 PPL TO 11/01/2024 45.99 PPL TO 10/01/2024 45.87 PPL TO 09/01/2024 45.37 PPL TO 08/01/2024 45.87 PPL TO 05/01/2024 45.96 PPL TO 04/01/2024 45.99 PPL TO 03/01/2024 46.00 PPL TO 02/01/2024 45.63 PPL TO 29/12/2023 45.62 PPL TO 28/12/2023 45.54 PPL TO 27/12/2023 45.75 PPL TO 22/12/2023 45.55 PPL TO 21/12/2023 45.29 PPL TO 20/12/2023 45.00 PPL TO 19/12/2023 44.86 PPL TO 18/12/2023 44.45 PPL TO 15/12/2023 44.32 PPL TO 14/12/2023 44.80 PPL TO 13/12/2023 46.16 PPL TO 12/12/2023 45.31 PPL TO 11/12/2023 45.53 PPL TO 08/12/2023 45.44 PPL TO 07/12/2023 45.17 PPL TO 06/12/2023 45.24 PPL TO 05/12/2023 45.68 PPL TO 04/12/2023 45.89 PPL TO 01/12/2023 45.67 PPL TO 30/11/2023 45.39 PPL TO 29/11/2023 45.04 PPL TO 28/11/2023 45.01 PPL TO 27/11/2023 44.97 PPL TO 24/11/2023 45.01 PPL TO 23/11/2023 45.03 PPL TO 22/11/2023 44.82 PPL TO 21/11/2023 44.65 PPL TO 20/11/2023 44.72 PPL TO 17/11/2023 44.47 PPL TO 16/11/2023 43.78 PPL TO 15/11/2023 44.11 PPL TO 14/11/2023 44.17 PPL TO 13/11/2023 44.17 PPL TO 10/11/2023 43.94 PPL TO 09/11/2023 43.97
PPL | Pembina Pipeline Corp Peers
Code | Name | GicSector | MarketCap | Beta | 52WeekHigh | 52WeekLow | 50DayMA | 200DayMA | SharesShort | SharesShortPriorMonth | ShortRatio | ShortPercent | slug |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PFCB | Picton Mahoney Fortified Core Bond Fund | Energy | 0 | 11.00 | 10.01 | 10.69 | 10.63 | 0 | 0 | 0.00 | /pfcb-to | ||
PHW | Purpose International Tactical Hedged Equity | Energy | 0 | 20.24 | 17.89 | 19.89 | 19.60 | 0 | 0 | 0.00 | /phw-to | ||
ENB | Enbridge Inc | Energy | 132,546,428,928 | 0.869 | 65.09 | 45.81 | 62.73 | 61.11 | 38,250,400 | 24,559,528 | 4.36 | 0.0176 | /enb-to |
CNQ | Canadian Natural Resources Ltd | Energy | 90,973,945,856 | 1.509 | 50.14 | 34.46 | 43.06 | 44.26 | 18,214,980 | 24,596,423 | 0.84 | 0.0106 | /cnq-to |
TRP | TC Energy Corp | Energy | 67,221,868,544 | 0.96 | 70.22 | 45.82 | 67.84 | 66.67 | 31,598,393 | 31,410,730 | 8.44 | 0.0419 | /trp-to |
SU | Suncor Energy Inc | Energy | 65,933,324,288 | 1.209 | 57.65 | 43.23 | 50.98 | 52.83 | 11,159,300 | 15,167,691 | 1.34 | 0.0191 | /su-to |
IMO | Imperial Oil Ltd | Energy | 56,280,014,848 | 1.164 | 114.04 | 82.55 | 103.10 | 99.82 | 3,775,945 | 3,875,987 | 6.42 | 0.0244 | /imo-to |
CCO | Cameco Corp | Energy | 42,134,331,392 | 1.182 | 102.98 | 48.65 | 84.42 | 73.53 | 4,538,989 | 4,489,527 | 3.29 | 0.0143 | /cco-to |
CVE | Cenovus Energy Inc | Energy | 35,622,637,568 | 1.268 | 27.37 | 14.33 | 18.72 | 20.42 | 10,353,175 | 17,240,785 | 2.18 | 0.0143 | /cve-to |
PPL | Pembina Pipeline Corp | Energy | 29,242,656,768 | 0.871 | 58.14 | 47.69 | 51.75 | 54.29 | 17,078,068 | 18,174,401 | 5.70 | 0.0386 | /ppl-to |