Pembina Pipeline Corporation
PPL.TOTSXEnergy● Active
$67.70
$-0.37(-0.54%)
Market Cap$39.3B
P/E Ratio—
52W High$69.1
52W Low$48.74
Pembina Pipeline Corporation（PPL.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.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$69.10
May 21, 2026
-2.3% from here
5-Year Low5Y
$37.02
Dec 2, 2021
+82.4% from low
IPO Priceadj.
$12.11
Oct 9, 2003
+457.7% since IPO
1 Year Ago
$51.06
Jun 9, 2025
+32.3% in 1Y
5 Years Ago
$39.38
Jun 8, 2021
+71.5% in 5Y
10 Years Ago
$39.86
Jun 8, 2016
+69.4% in 10Y
Historical Price Data · PPL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $67.75 | $68.82 | $67.62 | $67.64 | $67.64 | 4.5M | -0.16% |
| Jun 5, 2026 | $68.14 | $68.91 | $67.66 | $68.07 | $68.07 | 1.7M | -0.10% |
| Jun 4, 2026 | $67.49 | $68.90 | $67.34 | $68.43 | $68.43 | 2.5M | +1.39% |
| Jun 3, 2026 | $67.67 | $68.64 | $67.48 | $67.48 | $67.48 | 3.0M | -0.28% |
| Jun 2, 2026 | $66.00 | $67.69 | $65.99 | $67.49 | $67.49 | 3.3M | +2.26% |
| Jun 1, 2026 | $64.72 | $66.21 | $64.64 | $65.87 | $65.87 | 2.2M | +1.78% |
| May 29, 2026 | $64.82 | $65.25 | $64.02 | $64.31 | $64.31 | 5.6M | -0.79% |
| May 28, 2026 | $66.00 | $66.23 | $65.08 | $65.11 | $65.11 | 2.9M | -1.35% |
| May 27, 2026 | $66.32 | $66.44 | $65.56 | $65.80 | $65.80 | 3.3M | -0.78% |
| May 26, 2026 | $68.50 | $68.78 | $66.66 | $66.69 | $66.69 | 2.7M | -2.64% |
| May 25, 2026 | $68.23 | $68.45 | $67.39 | $67.73 | $67.73 | 551K | -0.73% |
| May 22, 2026 | $67.85 | $68.79 | $67.85 | $68.45 | $68.45 | 2.6M | +0.88% |
| May 21, 2026 | $68.22 | $69.10 | $67.72 | $67.94 | $67.94 | 4.8M | -0.41% |
| May 20, 2026 | $67.75 | $68.73 | $67.54 | $67.75 | $67.75 | 2.3M | +0.00% |
| May 19, 2026 | $67.30 | $68.34 | $67.21 | $68.17 | $68.17 | 2.8M | +1.29% |
| May 15, 2026 | $66.94 | $67.40 | $66.44 | $67.35 | $67.35 | 2.7M | +0.61% |
| May 14, 2026 | $64.95 | $66.75 | $64.95 | $66.72 | $66.72 | 2.6M | +2.73% |
| May 13, 2026 | $63.96 | $64.78 | $63.96 | $64.71 | $64.71 | 1.9M | +1.17% |
| May 12, 2026 | $63.60 | $64.23 | $63.25 | $64.05 | $64.05 | 1.1M | +0.71% |
| May 11, 2026 | $62.84 | $63.61 | $62.83 | $63.28 | $63.28 | 2.0M | +0.70% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PPL.TO
Jan 1 → Dec 31 · 6 years2026+29.6%$52.20 → $67.64
+29.6%
2025-2.3%$53.50 → $52.29
-2.3%
2024+16.5%$45.58 → $53.11
+16.5%
2023-0.7%$45.96 → $45.62
-0.7%
2022+17.5%$39.10 → $45.96
+17.5%
2021-2.9%$39.50 → $38.37
-2.9%
Best Year2026 · +29.6%
Worst Year2021 · -2.9%
Positive Years3 / 6
Avg Annual Return+9.6%
6Y Total Return+71.2%
6Y CAGR~+9.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in PPL.TO?
If you invested $1,000 in PPL.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,694
Total Return+69.4%
CAGR~+5.4% / yr
Profit+$694
Based on Jun 8, 2016 · $39.86Split & 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.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 $67.54。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.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.TO 历史股价FMP 日线复权 OHLCV