Pembina Pipeline Corporation
PPL-PC.TOTSXEnergy● Active
$25.50
+$0.22(+0.87%)
Market Cap$39.9B
P/E Ratio—
52W High$25.61
52W Low$23.09
Pembina Pipeline Corporation（PPL-PC.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-pc.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$25.61
Apr 23, 2026
-0.4% from here
5-Year Low5Y
$15.71
May 31, 2023
+62.3% from low
IPO Priceadj.
$24.56
Jan 30, 2014
+3.8% since IPO
1 Year Ago
$23.20
Jun 9, 2025
+9.9% in 1Y
5 Years Ago
$21.23
Jun 8, 2021
+20.1% in 5Y
10 Years Ago
$16.66
Jun 8, 2016
+53.1% in 10Y
Historical Price Data · PPL-PC.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.35 | $25.50 | $25.35 | $25.50 | $25.50 | 1K | +0.59% |
| Jun 4, 2026 | $25.35 | $25.45 | $25.28 | $25.28 | $25.28 | 4K | -0.28% |
| Jun 3, 2026 | $25.29 | $25.29 | $25.28 | $25.28 | $25.28 | 1K | -0.04% |
| Jun 2, 2026 | $25.35 | $25.35 | $25.29 | $25.29 | $25.29 | 1K | -0.24% |
| Jun 1, 2026 | $25.35 | $25.38 | $25.35 | $25.38 | $25.38 | 1K | +0.12% |
| May 29, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2K | +0.00% |
| May 28, 2026 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 2K | +0.00% |
| May 27, 2026 | $25.35 | $25.40 | $25.35 | $25.40 | $25.40 | 3K | +0.20% |
| May 26, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0K | +0.00% |
| May 25, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1K | +0.00% |
| May 22, 2026 | $25.32 | $25.35 | $25.32 | $25.35 | $25.35 | 1K | +0.12% |
| May 21, 2026 | $25.40 | $25.40 | $25.34 | $25.36 | $25.36 | 1K | -0.16% |
| May 20, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0K | +0.00% |
| May 19, 2026 | $25.27 | $25.39 | $25.27 | $25.39 | $25.39 | 1K | +0.47% |
| May 15, 2026 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 0K | -0.04% |
| May 14, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1K | +0.00% |
| May 13, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0K | +0.00% |
| May 12, 2026 | $25.50 | $25.50 | $25.45 | $25.50 | $25.50 | 5K | +0.00% |
| May 11, 2026 | $25.41 | $25.45 | $25.40 | $25.45 | $25.45 | 1K | +0.16% |
| May 8, 2026 | $25.31 | $25.40 | $25.30 | $25.40 | $25.40 | 3K | +0.36% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · PPL-PC.TO
Jan 1 → Dec 31 · 6 years2026+2.8%$24.80 → $25.50
+2.8%
2025+14.8%$21.60 → $24.80
+14.8%
2024+23.6%$17.62 → $21.78
+23.6%
2023+7.1%$16.40 → $17.57
+7.1%
2022-22.5%$21.15 → $16.40
-22.5%
2021+0.3%$21.21 → $21.27
+0.3%
Best Year2024 · +23.6%
Worst Year2022 · -22.5%
Positive Years5 / 6
Avg Annual Return+4.4%
6Y Total Return+20.2%
6Y CAGR~+3.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in PPL-PC.TO?
If you invested $1,000 in PPL-PC.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,531
Total Return+53.1%
CAGR~+4.3% / yr
Profit+$531
Based on Jun 8, 2016 · $16.66Split & 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-PC.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 $25.50。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-PC.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-PC.TO 历史股价FMP 日线复权 OHLCV