Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 13M 18M 2Y 3Y 4Y 5Y
End: Now 1M 3M 6M 1Y 2Y 3Y 4Y 5Y
PPL-PFA.TO $25.75 ($-0.44) {%R-96} +TMX +Yahoo (37m old) D: 2025-07-27 $0.3939/shr -278 days.
Apr 2026 Mar 2026 Feb 2026 Full_Symbol_EOD Fri 2026-05-01 Close Value: $25.75 Volume: 2,650 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-95.65 Full_Symbol_EOD Thu 2026-04-30 Close Value: $26.19 Volume: 6,250 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-04-29 Close Value: $26.18 Volume: 1,710 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Tue 2026-04-28 Close Value: $26.06 Volume: 4,800 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-23.53 Full_Symbol_EOD Mon 2026-04-27 Close Value: $26.07 Volume: 24,204 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-16.28 Full_Symbol_EOD Fri 2026-04-24 Close Value: $26.14 Volume: 9,300 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-04-23 Close Value: $26.12 Volume: 12,385 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-04-22 Close Value: $26.06 Volume: 8,600 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-14.63 Full_Symbol_EOD Tue 2026-04-21 Close Value: $25.93 Volume: 12,500 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-18.52 Full_Symbol_EOD Mon 2026-04-20 Close Value: $25.85 Volume: 4,427 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-48.15 Full_Symbol_EOD Fri 2026-04-17 Close Value: $25.97 Volume: 15,100 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-3.70 Full_Symbol_EOD Thu 2026-04-16 Close Value: $25.80 Volume: 100 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-66.67 Full_Symbol_EOD Wed 2026-04-15 Close Value: $25.84 Volume: 18,000 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-51.85 Full_Symbol_EOD Tue 2026-04-14 Close Value: $25.80 Volume: 19,000 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-66.67 Full_Symbol_EOD Mon 2026-04-13 Close Value: $25.82 Volume: 1,700 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-59.26 Full_Symbol_EOD Fri 2026-04-10 Close Value: $25.84 Volume: 2,620 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-51.85 Full_Symbol_EOD Thu 2026-04-09 Close Value: $25.83 Volume: 1,530 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-55.56 Full_Symbol_EOD Wed 2026-04-08 Close Value: $25.80 Volume: 4,550 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-66.67 Full_Symbol_EOD Tue 2026-04-07 Close Value: $25.72 Volume: 4,800 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Mon 2026-04-06 Close Value: $25.86 Volume: 1,500 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-52.17 Full_Symbol_EOD Thu 2026-04-02 Close Value: $25.80 Volume: 700 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-70.83 Full_Symbol_EOD Wed 2026-04-01 Close Value: $25.80 Volume: 900 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-74.07 Full_Symbol_EOD Tue 2026-03-31 Close Value: $25.90 Volume: 1,800 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-37.04 Full_Symbol_EOD Mon 2026-03-30 Close Value: $25.79 Volume: 2,380 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-77.78 Full_Symbol_EOD Fri 2026-03-27 Close Value: $25.77 Volume: 7,700 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-65.00 Full_Symbol_EOD Thu 2026-03-26 Close Value: $25.77 Volume: 92,350 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-65.00 Full_Symbol_EOD Wed 2026-03-25 Close Value: $25.80 Volume: 4,700 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-57.50 Full_Symbol_EOD Tue 2026-03-24 Close Value: $25.92 Volume: 1,500 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-48.21 Full_Symbol_EOD Mon 2026-03-23 Close Value: $25.80 Volume: 2,600 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-69.64 Full_Symbol_EOD Fri 2026-03-20 Close Value: $25.85 Volume: 3,400 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-60.71 Full_Symbol_EOD Thu 2026-03-19 Close Value: $25.92 Volume: 600 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-48.21 Full_Symbol_EOD Wed 2026-03-18 Close Value: $25.97 Volume: 8,520 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-39.29 Full_Symbol_EOD Tue 2026-03-17 Close Value: $25.90 Volume: 3,674 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-51.79 Full_Symbol_EOD Mon 2026-03-16 Close Value: $25.79 Volume: 3,201 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-71.43 Full_Symbol_EOD Fri 2026-03-13 Close Value: $26.00 Volume: 2,100 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-33.93 Full_Symbol_EOD Wed 2026-03-11 Close Value: $25.90 Volume: 300 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-51.79 Full_Symbol_EOD Tue 2026-03-10 Close Value: $25.92 Volume: 1,500 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-48.21 Full_Symbol_EOD Mon 2026-03-09 Close Value: $25.65 Volume: 1,202 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Fri 2026-03-06 Close Value: $25.84 Volume: 2,476 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-79.55 Full_Symbol_EOD Thu 2026-03-05 Close Value: $26.09 Volume: 13,471 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-22.73 Full_Symbol_EOD Wed 2026-03-04 Close Value: $26.05 Volume: 3,400 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-11.76 Full_Symbol_EOD Tue 2026-03-03 Close Value: $26.06 Volume: 1,677 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-8.82 Full_Symbol_EOD Mon 2026-03-02 Close Value: $26.00 Volume: 11,555 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-26.47 Full_Symbol_EOD Fri 2026-02-27 Close Value: $25.89 Volume: 669 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-46.15 Full_Symbol_EOD Thu 2026-02-26 Close Value: $25.77 Volume: 5,500 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-92.31 Full_Symbol_EOD Wed 2026-02-25 Close Value: $25.86 Volume: 6,400 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-36.59 Full_Symbol_EOD Tue 2026-02-24 Close Value: $25.75 Volume: 5,000 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-55.32 Full_Symbol_EOD Mon 2026-02-23 Close Value: $25.88 Volume: 7,600 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-27.66 Full_Symbol_EOD Thu 2026-02-19 Close Value: $25.91 Volume: 1,500 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-20.41 Full_Symbol_EOD Wed 2026-02-18 Close Value: $25.95 Volume: 3,600 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-34.85 Full_Symbol_EOD Tue 2026-02-17 Close Value: $25.94 Volume: 4,500 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-36.36 Full_Symbol_EOD Wed 2026-02-11 Close Value: $25.85 Volume: 1 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-50.00 Full_Symbol_EOD Tue 2026-02-10 Close Value: $25.85 Volume: 15,800 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-50.00 Full_Symbol_EOD Mon 2026-02-09 Close Value: $25.83 Volume: 3,500 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-53.79 Full_Symbol_EOD Fri 2026-02-06 Close Value: $25.99 Volume: 5,890 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-28.79 Full_Symbol_EOD Thu 2026-02-05 Close Value: $25.61 Volume: 2,300 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-86.36 Full_Symbol_EOD Wed 2026-02-04 Close Value: $25.65 Volume: 900 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-80.30 Full_Symbol_EOD Tue 2026-02-03 Close Value: $25.54 Volume: 1,375 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-96.97 Full_Symbol_EOD Mon 2026-02-02 Close Value: $25.52 Volume: 8,838 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Fri 2026-01-30 Close Value: $26.18 Volume: 5,500 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-01-29 Close Value: $25.90 Volume: 5,879 Type: Preferred Stock Name: Pembina Pipeline Corp Pref Series 21 Region: Canada Williams PR: %-3.23
Performance Stats
Variables