Pembina Pipeline Corporation
PPL-PQ.TOTSXEnergy● Active
$26.23
+$0.13(+0.50%)
Market Cap$36.7B
P/E Ratio—
52W High$26.23
52W Low$24.55
Pembina Pipeline Corporation（PPL-PQ.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-pq.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$26.23
Jun 5, 2026
+0.0% from here
5-Year Low5Y
$16.67
Dec 20, 2022
+57.3% from low
IPO Priceadj.
$24.73
Jan 8, 2018
+6.1% since IPO
1 Year Ago
$24.90
Jun 9, 2025
+5.3% in 1Y
5 Years Ago
$24.20
Jun 8, 2021
+8.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PPL-PQ.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $26.01 | $26.23 | $26.01 | $26.23 | $26.23 | 2K | +0.85% |
| Jun 4, 2026 | $26.15 | $26.15 | $26.10 | $26.10 | $26.10 | 2K | -0.19% |
| Jun 3, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0K | +0.00% |
| Jun 2, 2026 | $26.22 | $26.22 | $26.10 | $26.10 | $26.10 | 2K | -0.46% |
| Jun 1, 2026 | $26.21 | $26.22 | $26.21 | $26.22 | $26.22 | 4K | +0.04% |
| May 29, 2026 | $26.10 | $26.20 | $26.10 | $26.20 | $26.20 | 5K | +0.38% |
| May 28, 2026 | $26.10 | $26.10 | $26.09 | $26.09 | $26.09 | 5K | -0.04% |
| May 27, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1K | +0.00% |
| May 26, 2026 | $26.10 | $26.12 | $26.10 | $26.12 | $26.12 | 31K | +0.08% |
| May 25, 2026 | $26.09 | $26.11 | $26.08 | $26.08 | $26.08 | 4K | -0.04% |
| May 22, 2026 | $26.09 | $26.10 | $26.09 | $26.10 | $26.10 | 1K | +0.04% |
| May 21, 2026 | $26.10 | $26.10 | $25.97 | $26.00 | $26.00 | 2K | -0.38% |
| May 20, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0K | +0.00% |
| May 19, 2026 | $26.16 | $26.16 | $26.05 | $26.05 | $26.05 | 4K | -0.42% |
| May 15, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0K | +0.00% |
| May 14, 2026 | $26.17 | $26.22 | $26.10 | $26.10 | $26.10 | 2K | -0.27% |
| May 13, 2026 | $26.13 | $26.20 | $26.13 | $26.20 | $26.20 | 6K | +0.27% |
| May 12, 2026 | $26.02 | $26.10 | $26.02 | $26.10 | $26.10 | 1K | +0.31% |
| May 11, 2026 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0K | +0.00% |
| May 8, 2026 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 1K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · PPL-PQ.TO
Jan 1 → Dec 31 · 6 years2026+2.9%$25.49 → $26.23
+2.9%
2025+6.5%$23.93 → $25.49
+6.5%
2024+28.6%$18.60 → $23.92
+28.6%
2023+8.4%$17.17 → $18.62
+8.4%
2022-27.0%$23.52 → $17.17
-27.0%
2021-2.8%$24.05 → $23.38
-2.8%
Best Year2024 · +28.6%
Worst Year2022 · -27.0%
Positive Years4 / 6
Avg Annual Return+2.8%
6Y Total Return+9.1%
6Y CAGR~+1.5% / 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-PQ.TO?
If you invested $1,000 in PPL-PQ.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,061
Total Return+6.1%
CAGR~+0.7% / yr
Profit+$61
Based on Jan 8, 2018 · $24.73Split & 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-PQ.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 $26.23。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-PQ.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-PQ.TO 历史股价FMP 日线复权 OHLCV