La bourse est fermée

Pembina Pipeline Corporation (PPL.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
48,55+0,17 (+0,35 %)
À la clôture : 04:00PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202448,6748,8348,4548,5548,551 567 783
02 mai 202448,2448,7247,9548,3848,381 796 400
01 mai 202448,3848,5747,7147,7447,742 303 100
30 avr. 202449,3049,3648,3848,4448,441 596 100
29 avr. 202448,9949,3948,9549,3149,311 090 100
26 avr. 202448,9449,0448,5348,9648,961 467 300
25 avr. 202448,4448,8548,2348,7848,781 404 600
24 avr. 202448,3748,7048,3148,6348,632 828 100
23 avr. 202448,0948,5447,9348,5048,501 567 800
22 avr. 202447,9648,3247,6648,0848,082 533 800
19 avr. 202447,3448,1547,2347,9847,981 837 400
18 avr. 202447,1047,5247,0347,2047,202 583 500
17 avr. 202447,2547,3346,7147,0147,012 001 200
16 avr. 202447,4447,5947,0347,2747,271 967 800
15 avr. 202447,9548,1347,3847,5447,543 325 600
12 avr. 202448,1848,5847,6347,8347,832 839 100
11 avr. 202448,1148,1847,4748,0148,013 315 800
10 avr. 202448,0048,1947,6348,1248,122 883 900
09 avr. 202448,9748,9748,1248,1948,191 911 500
08 avr. 202448,7648,8548,5848,7448,742 063 400
05 avr. 202448,5648,7448,4348,6948,691 758 500
04 avr. 202448,3548,5848,0648,3948,393 948 100
03 avr. 202448,0848,3047,9548,1348,133 205 900
02 avr. 202448,0948,1047,6348,0048,001 351 100
01 avr. 202448,0048,1447,5348,1148,112 157 100
28 mars 202447,7047,9247,5247,8147,812 218 900
27 mars 202447,3347,7047,1147,6147,611 560 100
26 mars 202447,3447,4647,2047,3247,326 143 700
25 mars 202447,2547,4947,1647,3347,334 821 900
22 mars 202447,4147,4147,0347,2847,283 015 600
21 mars 202447,4647,5947,2647,2947,294 127 300
20 mars 202447,2847,6647,1147,2447,243 777 800
19 mars 202447,3647,7147,3047,5247,523 507 800
18 mars 202447,5047,6047,1047,2847,286 513 300
15 mars 202447,1447,5147,1147,3847,389 654 600
14 mars 202447,6547,9047,1047,4447,447 110 500
14 mars 20240.668 Dividende
13 mars 202448,3948,6948,3648,4047,734 861 400
12 mars 202448,2048,2847,9748,1647,503 522 100
11 mars 202447,6448,2347,6348,1447,485 910 500
08 mars 202447,8447,9547,5847,8747,213 977 100
07 mars 202447,7148,1047,6047,8647,203 557 500
06 mars 202447,4847,6647,3847,5046,841 038 400
05 mars 202446,9747,3646,7047,1446,493 087 400
04 mars 202447,4347,5546,9347,0046,352 285 800
01 mars 202447,4747,8147,3347,4946,832 148 800
29 févr. 202447,3147,7747,2047,2346,584 861 300
28 févr. 202447,2547,2546,9847,1646,511 076 600
27 févr. 202446,9847,2946,9047,2046,553 392 200
26 févr. 202446,7846,8746,4246,8046,153 044 500
23 févr. 202446,3346,9646,3246,8446,193 986 100
22 févr. 202446,2346,5245,9746,4345,792 987 600
21 févr. 202445,5646,2645,4146,2345,594 387 600
20 févr. 202445,8246,1045,4545,5044,874 421 400
16 févr. 202445,8146,1745,5745,9145,283 451 600
15 févr. 202445,2946,0545,1645,7045,073 031 400
14 févr. 202445,2345,4145,1045,3444,713 645 200
13 févr. 202445,4745,7744,5645,0444,423 044 600
12 févr. 202445,1645,8645,1645,6044,972 106 900
09 févr. 202445,4845,5344,9545,1844,56953 200
08 févr. 202445,5045,5045,0945,4244,79842 800
07 févr. 202445,3545,4045,0745,3944,761 059 500
06 févr. 202445,6345,6745,2645,3044,671 486 300
05 févr. 202445,8845,8945,2745,4044,771 242 900
02 févr. 202446,2546,2545,5245,9545,321 346 300
01 févr. 202446,4446,7545,9846,1545,511 500 700
31 janv. 202446,7646,8446,0846,3145,671 368 700
30 janv. 202446,4946,7746,3246,6846,04815 700
29 janv. 202446,7546,7546,3446,6145,97712 700
26 janv. 202446,5346,7446,3046,6446,00982 800
25 janv. 202446,4246,5346,2146,5045,861 292 500
24 janv. 202446,0146,2845,8846,2645,622 098 600
23 janv. 202445,5145,8545,4245,8245,191 090 600
22 janv. 202445,2045,5445,0745,5344,901 916 500
19 janv. 202445,2945,5045,1645,3544,721 295 600
18 janv. 202445,4045,5745,2045,3944,761 960 300
17 janv. 202445,5745,5745,1745,4044,772 020 100
16 janv. 202446,1546,2745,7945,8845,251 558 700
15 janv. 202446,3246,3445,9946,2145,57361 600
12 janv. 202446,2246,4746,1146,2145,572 005 700
11 janv. 202446,0046,2345,6845,9945,361 044 300
10 janv. 202445,4145,9345,3545,8745,242 871 600
09 janv. 202445,8845,9345,2045,3744,742 881 100
08 janv. 202445,8945,9745,5745,8745,242 670 500
05 janv. 202445,9946,1045,8745,9645,331 627 200
04 janv. 202446,2346,4945,8945,9945,361 039 400
03 janv. 202445,8446,1045,5746,0045,372 441 500
02 janv. 202445,5845,9245,5845,6345,001 766 000
29 déc. 202345,6345,6545,3745,6244,991 035 700
28 déc. 202345,7045,8045,4745,5444,91699 200
27 déc. 202345,4445,9145,3645,7545,122 262 900
22 déc. 202345,4545,7045,4145,5544,922 014 700
21 déc. 202344,9945,3744,9145,2944,662 842 100
20 déc. 202344,8445,4044,6945,0044,384 182 900
19 déc. 202344,5044,8744,2544,8644,243 744 300
18 déc. 202344,6045,0044,1344,4543,846 897 300
15 déc. 202344,6544,6543,8944,3243,718 622 000
14 déc. 202343,6545,4443,6444,8044,1810 169 500
14 déc. 20230.668 Dividende
13 déc. 202345,1546,2145,0646,1644,862 791 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...