Pembina Pipeline CorpTSX:PPLView on NYSE
No Matches were found for
- LAST PRICE41.24
- TODAY'S CHANGE (%)-0.15 (-0.36%)
- Bid / Lots41.24/ 5
- Ask / Lots41.28/ 100
- Open / Previous Close41.33 / 41.39
- Day Range
- 52 Week Range
- Volume1,340,642
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Select an index
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | PPL |
|---|---|---|
| 09:32 ET | 47200 | 41.51 |
| 09:34 ET | 28000 | 41.67 |
| 09:36 ET | 13900 | 41.49 |
| 09:38 ET | 19700 | 41.44 |
| 09:39 ET | 7000 | 41.39 |
| 09:41 ET | 10200 | 41.41 |
| 09:43 ET | 12200 | 41.34 |
| 09:45 ET | 8000 | 41.3 |
| 09:48 ET | 8300 | 41.32 |
| 09:50 ET | 8300 | 41.37 |
| 09:52 ET | 10000 | 41.27 |
| 09:54 ET | 10000 | 41.27 |
| 09:56 ET | 10000 | 41.33 |
| 09:57 ET | 13600 | 41.36 |
| 09:59 ET | 3900 | 41.39 |
| 10:01 ET | 5000 | 41.38 |
| 10:03 ET | 6000 | 41.33 |
| 10:06 ET | 13100 | 41.27 |
| 10:08 ET | 7200 | 41.25 |
| 10:10 ET | 5100 | 41.24 |
| 10:12 ET | 13800 | 41.17 |
| 10:14 ET | 5300 | 41.16 |
| 10:15 ET | 22400 | 41.2 |
| 10:17 ET | 5000 | 41.16 |
| 10:19 ET | 9600 | 41.12 |
| 10:21 ET | 6000 | 41.11 |
| 10:24 ET | 9000 | 41.11 |
| 10:26 ET | 23200 | 41.07 |
| 10:28 ET | 8800 | 41.09 |
| 10:30 ET | 9200 | 41.06 |
| 10:32 ET | 13000 | 41.07 |
| 10:33 ET | 6200 | 41.08 |
| 10:35 ET | 22400 | 41.02 |
| 10:37 ET | 5900 | 41.01 |
| 10:39 ET | 4400 | 41.01 |
| 10:42 ET | 3700 | 41.01 |
| 10:44 ET | 16000 | 40.95 |
| 10:46 ET | 6400 | 40.95 |
| 10:48 ET | 4000 | 41 |
| 10:50 ET | 1200 | 40.98 |
| 10:51 ET | 6600 | 40.98 |
| 10:53 ET | 3600 | 40.98 |
| 10:55 ET | 3700 | 40.98 |
| 10:57 ET | 4600 | 41.02 |
| 11:00 ET | 15300 | 41.02 |
| 11:02 ET | 3900 | 41.01 |
| 11:04 ET | 3500 | 40.97 |
| 11:06 ET | 7800 | 40.96 |
| 11:08 ET | 2900 | 41.02 |
| 11:09 ET | 1300 | 41.04 |
| 11:11 ET | 1800 | 41.06 |
| 11:13 ET | 1500 | 41.09 |
| 11:15 ET | 3800 | 41.1 |
| 11:18 ET | 3100 | 41.09 |
| 11:20 ET | 6300 | 41.09 |
| 11:22 ET | 3800 | 41.12 |
| 11:24 ET | 1600 | 41.12 |
| 11:26 ET | 2300 | 41.11 |
| 11:27 ET | 2000 | 41.13 |
| 11:29 ET | 2800 | 41.12 |
| 11:31 ET | 2700 | 41.13 |
| 11:33 ET | 10800 | 41.08 |
| 11:36 ET | 2100 | 41.09 |
| 11:38 ET | 2600 | 41.06 |
| 11:40 ET | 4200 | 41.06 |
| 11:42 ET | 2200 | 41.07 |
| 11:44 ET | 800 | 41.08 |
| 11:45 ET | 1600 | 41.12 |
| 11:47 ET | 700 | 41.12 |
| 11:49 ET | 2700 | 41.1 |
| 11:51 ET | 1700 | 41.13 |
| 11:54 ET | 6800 | 41.11 |
| 11:56 ET | 1300 | 41.11 |
| 11:58 ET | 3900 | 41.14 |
| 12:00 ET | 1200 | 41.13 |
| 12:02 ET | 1100 | 41.11 |
| 12:03 ET | 2800 | 41.08 |
| 12:05 ET | 3200 | 41.08 |
| 12:07 ET | 1100 | 41.08 |
| 12:09 ET | 600 | 41.08 |
| 12:12 ET | 1100 | 41.09 |
| 12:14 ET | 1500 | 41.08 |
| 12:16 ET | 3400 | 41.11 |
| 12:18 ET | 800 | 41.09 |
| 12:20 ET | 3200 | 41.1 |
| 12:21 ET | 3300 | 41.09 |
| 12:23 ET | 3600 | 41.06 |
| 12:25 ET | 700 | 41.07 |
| 12:27 ET | 3600 | 41.11 |
| 12:30 ET | 27500 | 41.15 |
| 12:32 ET | 25500 | 41.18 |
| 12:34 ET | 8100 | 41.19 |
| 12:36 ET | 1200 | 41.2 |
| 12:38 ET | 2100 | 41.16 |
| 12:39 ET | 2400 | 41.17 |
| 12:41 ET | 3100 | 41.21 |
| 12:43 ET | 800 | 41.21 |
| 12:45 ET | 2300 | 41.22 |
| 12:48 ET | 1400 | 41.21 |
| 12:50 ET | 2000 | 41.2 |
| 12:52 ET | 3100 | 41.215 |
| 12:54 ET | 1900 | 41.2 |
| 12:56 ET | 2100 | 41.19 |
| 12:57 ET | 2500 | 41.16 |
| 12:59 ET | 3500 | 41.14 |
| 01:01 ET | 2500 | 41.12 |
| 01:03 ET | 2200 | 41.1 |
| 01:06 ET | 4000 | 41.09 |
| 01:08 ET | 1100 | 41.09 |
| 01:10 ET | 2700 | 41.08 |
| 01:12 ET | 3000 | 41.08 |
| 01:14 ET | 800 | 41.07 |
| 01:15 ET | 1700 | 41.1 |
| 01:17 ET | 2300 | 41.08 |
| 01:19 ET | 2200 | 41.09 |
| 01:21 ET | 3500 | 41.025 |
| 01:24 ET | 4600 | 41 |
| 01:26 ET | 8800 | 41.04 |
| 01:28 ET | 1200 | 41.02 |
| 01:30 ET | 1700 | 41.02 |
| 01:32 ET | 200 | 41.02 |
| 01:33 ET | 5000 | 41.01 |
| 01:35 ET | 4500 | 41.02 |
| 01:37 ET | 3400 | 41.055 |
| 01:39 ET | 2100 | 41.06 |
| 01:42 ET | 3200 | 41.07 |
| 01:44 ET | 2500 | 41.07 |
| 01:46 ET | 900 | 41.07 |
| 01:48 ET | 2500 | 41.1 |
| 01:50 ET | 2500 | 41.12 |
| 01:51 ET | 3300 | 41.11 |
| 01:53 ET | 1500 | 41.1 |
| 01:55 ET | 1600 | 41.08 |
| 01:57 ET | 700 | 41.11 |
| 02:00 ET | 1100 | 41.12 |
| 02:02 ET | 2800 | 41.12 |
| 02:04 ET | 3500 | 41.09 |
| 02:06 ET | 3300 | 41.08 |
| 02:08 ET | 3200 | 41.08 |
| 02:09 ET | 2500 | 41.12 |
| 02:11 ET | 2400 | 41.135 |
| 02:13 ET | 2600 | 41.135 |
| 02:15 ET | 8900 | 41.14 |
| 02:18 ET | 5200 | 41.15 |
| 02:20 ET | 3200 | 41.14 |
| 02:22 ET | 2600 | 41.14 |
| 02:24 ET | 1500 | 41.13 |
| 02:26 ET | 5200 | 41.14 |
| 02:27 ET | 1700 | 41.12 |
| 02:29 ET | 3000 | 41.105 |
| 02:31 ET | 2100 | 41.12 |
| 02:33 ET | 3200 | 41.12 |
| 02:36 ET | 1400 | 41.11 |
| 02:38 ET | 1100 | 41.11 |
| 02:40 ET | 1400 | 41.1 |
| 02:42 ET | 1300 | 41.09 |
| 02:44 ET | 1800 | 41.12 |
| 02:45 ET | 1600 | 41.13 |
| 02:47 ET | 11900 | 41.13 |
| 02:49 ET | 900 | 41.13 |
| 02:51 ET | 2500 | 41.13 |
| 02:54 ET | 1600 | 41.12 |
| 02:56 ET | 1300 | 41.14 |
| 02:58 ET | 600 | 41.14 |
| 03:00 ET | 5000 | 41.15 |
| 03:02 ET | 2300 | 41.16 |
| 03:03 ET | 11500 | 41.165 |
| 03:05 ET | 3400 | 41.19 |
| 03:07 ET | 1300 | 41.18 |
| 03:09 ET | 200 | 41.175 |
| 03:12 ET | 2300 | 41.175 |
| 03:14 ET | 3700 | 41.18 |
| 03:16 ET | 3300 | 41.16 |
| 03:18 ET | 2300 | 41.16 |
| 03:20 ET | 300 | 41.15 |
| 03:21 ET | 2400 | 41.13 |
| 03:23 ET | 4700 | 41.12 |
| 03:25 ET | 14700 | 41.12 |
| 03:27 ET | 2100 | 41.14 |
| 03:30 ET | 1400 | 41.13 |
| 03:32 ET | 2300 | 41.13 |
| 03:34 ET | 2100 | 41.135 |
| 03:36 ET | 7300 | 41.13 |
| 03:38 ET | 9700 | 41.135 |
| 03:39 ET | 4900 | 41.13 |
| 03:41 ET | 18500 | 41.13 |
| 03:43 ET | 4700 | 41.155 |
| 03:45 ET | 5600 | 41.14 |
| 03:48 ET | 5200 | 41.14 |
| 03:50 ET | 6000 | 41.165 |
| 03:52 ET | 7100 | 41.155 |
| 03:54 ET | 12500 | 41.18 |
| 03:56 ET | 11900 | 41.2 |
| 03:57 ET | 12600 | 41.23 |
| 03:59 ET | 304800 | 41.24 |
Jul 28, 2021
Pembina Pipeline Target Price Increased to $41 at BMO Following Termination of Inter Pipeline Takeover Offer
10:19AM ET on Wednesday Jul 28, 2021 by MT Newswires
Jul 27, 2021
MT Newswires Overnight Stocks To Watch: Inter Pipeline and Brookfield Infrastructure
9:00PM ET on Tuesday Jul 27, 2021 by MT Newswires
UBS on Termination of Pembina's Proposed Acquisition of Inter Pipeline
10:02AM ET on Tuesday Jul 27, 2021 by MT Newswires
Jul 26, 2021
MT Newswires Overnight Stocks To Watch: CN and CP Rail; Inter Pipeline and Brookfield Infrastructure
9:00PM ET on Monday Jul 26, 2021 by MT Newswires
UPDATE 4-Inter Pipeline walks away from Pembina deal in favor of Brookfield bid
7:31PM ET on Monday Jul 26, 2021 by Thomson Reuters
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Pembina Pipeline Corp | 22.7B | -48.3x | --- |
Keyera Corp | 7.4B | 118.6x | -25.03% |
Inter Pipeline Ltd | 8.6B | 21.6x | -8.06% |
Secure Energy Services Inc | 1.3B | -11.6x | --- |
Mullen Group Ltd | 1.3B | 19.2x | +33.49% |
Enerflex Ltd | 649.3M | 12.1x | +10.78% |
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 #39-095) 4000, 585 8Th Avenue S.W.CALGARY, AB, Canada T2P 1G1
- Phone
- 403-231-7500
- Fax
- 403-237-0254
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 | $22.7B |
|---|---|
Revenue (TTM) | $6.6B |
Shares Outstanding | 550.0M |
Dividend Yield | 6.11% |
Annual Dividend Rate | 2.52 CAD |
Ex-Dividend Date | 07-22-21 |
Pay Date | 08-13-21 |
Beta | 1.77 |
EPS | $-0.85 |
Book Value | $27.19 |
P/E Ratio | -48.3x |
Price/Sales (TTM) | 3.4 |
Price/Cash Flow (TTM) | 110.6x |
Operating Margin | -1.81% |
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.
