Pembina Pipeline Corporation
PPL-PA.TOTSXEnergy● Active
$25.33
+$0.02(+0.08%)
Market Cap$39.3B
P/E Ratio—
52W High$25.74
52W Low$23.44
Pembina Pipeline Corporation（PPL-PA.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ppl-pa.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$25.74
Apr 30, 2026
-1.6% from here
5-Year Low5Y
$16.25
Dec 19, 2022
+55.9% from low
IPO Priceadj.
$24.49
Jul 30, 2013
+3.4% since IPO
1 Year Ago
$23.53
Jun 9, 2025
+7.6% in 1Y
5 Years Ago
$21.71
Jun 8, 2021
+16.7% in 5Y
10 Years Ago
$15.30
Jun 8, 2016
+65.6% in 10Y
Historical Price Data · PPL-PA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.32 | $25.34 | $25.30 | $25.33 | $25.33 | 8K | +0.04% |
| Jun 4, 2026 | $25.50 | $25.50 | $25.31 | $25.31 | $25.31 | 9K | -0.75% |
| Jun 3, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1K | +0.00% |
| Jun 2, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0K | +0.00% |
| Jun 1, 2026 | $25.34 | $25.47 | $25.34 | $25.37 | $25.37 | 1K | +0.12% |
| May 29, 2026 | $25.35 | $25.57 | $25.35 | $25.56 | $25.56 | 2K | +0.83% |
| May 28, 2026 | $25.35 | $25.35 | $25.32 | $25.32 | $25.32 | 3K | -0.12% |
| May 27, 2026 | $25.44 | $25.45 | $25.36 | $25.36 | $25.36 | 2K | -0.31% |
| May 26, 2026 | $25.44 | $25.44 | $25.37 | $25.37 | $25.37 | 1K | -0.28% |
| May 25, 2026 | $25.35 | $25.40 | $25.35 | $25.40 | $25.40 | 5K | +0.20% |
| May 22, 2026 | $25.44 | $25.45 | $25.37 | $25.37 | $25.37 | 2K | -0.28% |
| May 21, 2026 | $25.64 | $25.64 | $25.44 | $25.44 | $25.44 | 4K | -0.78% |
| May 20, 2026 | $25.44 | $25.64 | $25.44 | $25.60 | $25.60 | 1K | +0.63% |
| May 19, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0K | +0.00% |
| May 15, 2026 | $25.69 | $25.69 | $25.58 | $25.58 | $25.58 | 1K | -0.43% |
| May 14, 2026 | $25.39 | $25.49 | $25.38 | $25.45 | $25.45 | 12K | +0.24% |
| May 13, 2026 | $25.35 | $25.44 | $25.35 | $25.36 | $25.36 | 4K | +0.04% |
| May 12, 2026 | $25.31 | $25.31 | $25.24 | $25.25 | $25.25 | 11K | -0.24% |
| May 11, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0K | +0.00% |
| May 8, 2026 | $25.50 | $25.50 | $25.36 | $25.36 | $25.36 | 2K | -0.55% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · PPL-PA.TO
Jan 1 → Dec 31 · 6 years2026+2.1%$24.81 → $25.33
+2.1%
2025+7.5%$23.10 → $24.83
+7.5%
2024+14.3%$20.34 → $23.24
+14.3%
2023+19.5%$17.01 → $20.33
+19.5%
2022-23.3%$22.06 → $16.93
-23.3%
2021-2.7%$21.75 → $21.17
-2.7%
Best Year2023 · +19.5%
Worst Year2022 · -23.3%
Positive Years4 / 6
Avg Annual Return+2.9%
6Y Total Return+16.5%
6Y CAGR~+2.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in PPL-PA.TO?
If you invested $1,000 in PPL-PA.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,656
Total Return+65.6%
CAGR~+5.2% / yr
Profit+$656
Based on Jun 8, 2016 · $15.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pembina Pipeline Corporation（PPL-PA.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $25.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PPL-PA.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PPL-PA.TO 历史股价FMP 日线复权 OHLCV