Pembina Pipeline CorpTSX:PPLView on NYSE
- LAST PRICE47.70
- TODAY'S CHANGE (%)0.13 (0.27%)
- Bid / Lots47.65/ 4
- Ask / Lots47.80/ 5
- Open / Previous Close47.73 / 47.57
- Day Range
- 52 Week Range
- Volume576,545
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | PPL |
|---|---|---|
| 09:32 ET | 11300 | 47.74 |
| 09:33 ET | 13700 | 47.64 |
| 09:35 ET | 20400 | 47.62 |
| 09:37 ET | 10600 | 47.6 |
| 09:39 ET | 21500 | 47.6 |
| 09:42 ET | 13000 | 47.55 |
| 09:44 ET | 8100 | 47.46 |
| 09:46 ET | 16700 | 47.57 |
| 09:48 ET | 8100 | 47.51 |
| 09:50 ET | 1300 | 47.51 |
| 09:51 ET | 9600 | 47.52 |
| 09:53 ET | 4000 | 47.53 |
| 09:55 ET | 2400 | 47.56 |
| 09:57 ET | 1300 | 47.58 |
| 10:00 ET | 1600 | 47.64 |
| 10:02 ET | 4100 | 47.64 |
| 10:04 ET | 800 | 47.62 |
| 10:06 ET | 1100 | 47.61 |
| 10:08 ET | 3100 | 47.58 |
| 10:09 ET | 1900 | 47.61 |
| 10:11 ET | 3100 | 47.57 |
| 10:13 ET | 1300 | 47.55 |
| 10:15 ET | 2100 | 47.55 |
| 10:18 ET | 2000 | 47.53 |
| 10:20 ET | 2600 | 47.53 |
| 10:22 ET | 1900 | 47.53 |
| 10:24 ET | 4200 | 47.58 |
| 10:26 ET | 4700 | 47.61 |
| 10:27 ET | 1000 | 47.61 |
| 10:29 ET | 2000 | 47.59 |
| 10:31 ET | 800 | 47.61 |
| 10:33 ET | 3000 | 47.63 |
| 10:36 ET | 4500 | 47.6 |
| 10:38 ET | 800 | 47.6 |
| 10:40 ET | 2200 | 47.57 |
| 10:42 ET | 1300 | 47.58 |
| 10:44 ET | 1100 | 47.55 |
| 10:45 ET | 4000 | 47.55 |
| 10:47 ET | 2300 | 47.53 |
| 10:49 ET | 800 | 47.53 |
| 10:51 ET | 4300 | 47.6 |
| 10:54 ET | 2200 | 47.57 |
| 10:56 ET | 900 | 47.57 |
| 10:58 ET | 2000 | 47.56 |
| 11:00 ET | 600 | 47.58 |
| 11:02 ET | 2100 | 47.56 |
| 11:03 ET | 2900 | 47.49 |
| 11:05 ET | 900 | 47.51 |
| 11:07 ET | 400 | 47.51 |
| 11:09 ET | 700 | 47.53 |
| 11:12 ET | 1700 | 47.52 |
| 11:14 ET | 800 | 47.52 |
| 11:16 ET | 900 | 47.55 |
| 11:18 ET | 2000 | 47.55 |
| 11:20 ET | 700 | 47.57 |
| 11:21 ET | 2500 | 47.56 |
| 11:23 ET | 3600 | 47.58 |
| 11:25 ET | 1200 | 47.59 |
| 11:27 ET | 2100 | 47.62 |
| 11:30 ET | 4600 | 47.59 |
| 11:32 ET | 800 | 47.59 |
| 11:34 ET | 1400 | 47.57 |
| 11:36 ET | 1700 | 47.51 |
| 11:38 ET | 2200 | 47.49 |
| 11:39 ET | 2000 | 47.51 |
| 11:41 ET | 1300 | 47.5 |
| 11:43 ET | 2000 | 47.51 |
| 11:45 ET | 1400 | 47.53 |
| 11:48 ET | 1400 | 47.52 |
| 11:50 ET | 800 | 47.52 |
| 11:52 ET | 1500 | 47.52 |
| 11:54 ET | 1000 | 47.53 |
| 11:56 ET | 300 | 47.53 |
| 11:57 ET | 800 | 47.52 |
| 11:59 ET | 1600 | 47.5 |
| 12:03 ET | 600 | 47.52 |
| 12:06 ET | 500 | 47.54 |
| 12:08 ET | 200 | 47.54 |
| 12:10 ET | 100 | 47.54 |
| 12:12 ET | 2100 | 47.55 |
| 12:15 ET | 1300 | 47.55 |
| 12:17 ET | 300 | 47.55 |
| 12:19 ET | 2800 | 47.52 |
| 12:21 ET | 2000 | 47.54 |
| 12:24 ET | 100 | 47.54 |
| 12:26 ET | 3100 | 47.53 |
| 12:28 ET | 1200 | 47.53 |
| 12:30 ET | 1300 | 47.54 |
| 12:32 ET | 1600 | 47.54 |
| 12:33 ET | 1300 | 47.56 |
| 12:37 ET | 2300 | 47.55 |
| 12:39 ET | 300 | 47.55 |
| 12:42 ET | 1900 | 47.55 |
| 12:44 ET | 2800 | 47.59 |
| 12:46 ET | 600 | 47.61 |
| 12:48 ET | 600 | 47.6 |
| 12:50 ET | 1400 | 47.62 |
| 12:51 ET | 1400 | 47.61 |
| 12:53 ET | 1400 | 47.62 |
| 12:55 ET | 1300 | 47.61 |
| 12:57 ET | 1200 | 47.63 |
| 01:00 ET | 3600 | 47.62 |
| 01:02 ET | 900 | 47.62 |
| 01:04 ET | 800 | 47.61 |
| 01:06 ET | 1000 | 47.63 |
| 01:08 ET | 800 | 47.62 |
| 01:09 ET | 3700 | 47.61 |
| 01:11 ET | 1800 | 47.63 |
| 01:15 ET | 3100 | 47.61 |
| 01:18 ET | 800 | 47.61 |
| 01:20 ET | 1800 | 47.6 |
| 01:24 ET | 1200 | 47.62 |
| 01:26 ET | 1700 | 47.6 |
| 01:27 ET | 1000 | 47.6 |
| 01:29 ET | 1100 | 47.61 |
| 01:31 ET | 200 | 47.61 |
| 01:33 ET | 1300 | 47.61 |
| 01:36 ET | 900 | 47.62 |
| 01:38 ET | 1400 | 47.65 |
| 01:40 ET | 1500 | 47.65 |
| 01:42 ET | 1800 | 47.62 |
| 01:45 ET | 2100 | 47.65 |
| 01:47 ET | 2000 | 47.65 |
| 01:49 ET | 1100 | 47.62 |
| 01:51 ET | 1200 | 47.64 |
| 01:54 ET | 600 | 47.64 |
| 01:56 ET | 100 | 47.64 |
| 01:58 ET | 8400 | 47.56 |
| 02:00 ET | 4900 | 47.58 |
| 02:02 ET | 1000 | 47.6 |
| 02:03 ET | 500 | 47.6 |
| 02:05 ET | 800 | 47.61 |
| 02:07 ET | 1700 | 47.62 |
| 02:09 ET | 100 | 47.62 |
| 02:12 ET | 1800 | 47.63 |
| 02:16 ET | 1800 | 47.65 |
| 02:18 ET | 600 | 47.66 |
| 02:20 ET | 1800 | 47.65 |
| 02:21 ET | 300 | 47.65 |
| 02:23 ET | 1700 | 47.65 |
| 02:25 ET | 2200 | 47.64 |
| 02:27 ET | 2300 | 47.66 |
| 02:30 ET | 400 | 47.66 |
| 02:32 ET | 1600 | 47.66 |
| 02:34 ET | 3400 | 47.65 |
| 02:36 ET | 1800 | 47.63 |
| 02:38 ET | 900 | 47.65 |
| 02:39 ET | 1300 | 47.65 |
| 02:41 ET | 3600 | 47.68 |
| 02:43 ET | 2200 | 47.7 |
| 02:45 ET | 200 | 47.71 |
| 02:48 ET | 4600 | 47.68 |
| 02:50 ET | 3300 | 47.68 |
| 02:52 ET | 900 | 47.67 |
| 02:54 ET | 1500 | 47.66 |
| 02:56 ET | 2600 | 47.66 |
| 02:57 ET | 1500 | 47.67 |
| 02:59 ET | 2000 | 47.67 |
| 03:01 ET | 3400 | 47.65 |
| 03:03 ET | 500 | 47.65 |
| 03:06 ET | 3300 | 47.67 |
| 03:08 ET | 1400 | 47.67 |
| 03:10 ET | 1000 | 47.67 |
| 03:12 ET | 7300 | 47.61 |
| 03:14 ET | 1400 | 47.61 |
| 03:15 ET | 3100 | 47.62 |
| 03:17 ET | 1600 | 47.62 |
| 03:19 ET | 2100 | 47.63 |
| 03:21 ET | 4400 | 47.65 |
| 03:24 ET | 2400 | 47.64 |
| 03:26 ET | 2500 | 47.67 |
| 03:28 ET | 100 | 47.67 |
| 03:30 ET | 400 | 47.7 |
| 03:32 ET | 6700 | 47.67 |
| 03:33 ET | 2100 | 47.7 |
| 03:35 ET | 600 | 47.71 |
| 03:37 ET | 4700 | 47.72 |
| 03:39 ET | 4000 | 47.72 |
| 03:42 ET | 6000 | 47.72 |
| 03:44 ET | 5300 | 47.72 |
| 03:46 ET | 5700 | 47.71 |
| 03:48 ET | 3500 | 47.69 |
| 03:50 ET | 5700 | 47.69 |
| 03:51 ET | 9800 | 47.72 |
| 03:53 ET | 7400 | 47.71 |
| 03:55 ET | 7800 | 47.71 |
| 03:57 ET | 8300 | 47.72 |
| 04:00 ET | 67355 | 47.7000007629395 |
Today
COMMODITIES: Oil Ends Down 0.6% On Higher Than Expected Rise In U.S. Inventories
--COMMODITIES BRIEF: Dec. WTI Oil Ends Down US$0.35, Settles At US$56.77 Per Barrel
Market Chatter on COMMODITIES: Shell Says It's the Oil Major Staying in Canada As Others Flee
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Pembina Pipeline Corp | 24.3B | 15.3x | +15.27% |
Keyera Corp | 7.3B | 12.6x | +15.25% |
Inter Pipeline Ltd | 9.0B | 15.1x | --- |
Secure Energy Services Inc | 712.5M | 57.7x | -19.32% |
Calfrac Well Services Ltd | 165.2M | --- | --- |
Tervita Corp | 874.5M | --- | --- |
Company Information
Pembina Pipeline Corp is a Canada-based transportation and midstream service provider. The Company owns an integrated system of pipelines that transport various hydrocarbon liquids and natural gas products produced primarily in western Canada. It also owns gas gathering and processing facilities and an oil and natural gas liquids infrastructure and logistics business. The Company’s integrated assets and commercial operations along the majority of the hydrocarbon value chain allow it to offer a full spectrum of midstream and marketing services to the energy sector. Pembina Pipeline Corp is structured into three Divisions: Pipelines Division, Facilities Division and Marketing & New Ventures Division.
Contact Information
- Headquarters
- Room 4000 39, 585 8 Ave SWCALGARY, AB, Canada T2P 1G1
- Phone
- 403-231-7500
- Fax
- 403-817-7189
Executives
- Independent Chairman of the Board
- Randall Findlay
- President, Chief Executive Officer, Non-Independent Director
- Michael Dilger
- Chief Financial Officer, Senior Vice President
- J. Scott Burrows
- Senior Vice President - Marketing and New Ventures & Corporate Development Officer
- Stuart Taylor
- Senior Vice President - External Affairs, Chief Legal Officer
- Harold Andersen
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $24.3B |
|---|---|
Revenue (TTM) | $7.0B |
Shares Outstanding | 511.1M |
Dividend Yield | 5.03% |
Annual Dividend Rate | 2.40 CAD |
Ex-Dividend Date | 11-22-19 |
Pay Date | 12-13-19 |
Beta | 1.12 |
EPS | $3.10 |
Book Value | $28.24 |
P/E Ratio | 15.3x |
Price/Sales (TTM) | 3.5 |
Price/Cash Flow (TTM) | 11.8x |
Operating Margin | 31.21% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
