Hot Features
프리미엄
Pembina Pipeline Corporation (PPL.PF.B)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727127600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726868400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726782000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726695600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726609200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726522800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 100 |
| 1726263600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726177200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726090800 | 25 | -0.45 | -1.77 | 25 | 25 | 25 | 100 |
| 1726004400 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1725918000 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1725658800 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 100 |
| 1725572400 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1725486000 | 25.45 | 0.7 | 2.83 | 24.7 | 25.45 | 24.7 | 3000 |
| 1725399600 | 24.75 | 0.25 | 1.02 | 24.75 | 24.75 | 24.75 | 190 |
| 1725054000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1724967600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1724881200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1724794800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1724708400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1724449200 | 24.5 | -0.5 | -2.00 | 24.5 | 24.5 | 24.5 | 400 |
| 1724362800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724276400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724190000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724103600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723844400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723758000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723671600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723585200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723498800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 161 |
| 1723239600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723153200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723066800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1722980400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1722634800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1722548400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1722462000 | 25 | 0.01 | 0.04 | 25 | 25 | 25 | 680 |
| 1722375600 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1722289200 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1722030000 | 24.99 | 0.77 | 3.18 | 24.99 | 24.99 | 24.99 | 100 |
| 1721943600 | 24.22 | 0.22 | 0.92 | 24.22 | 24.22 | 24.22 | 300 |
| 1721857200 | 24 | -0.5 | -2.04 | 24 | 24 | 24 | 205 |
| 1721770800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1721684400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1721425200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1721338800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1721252400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1721166000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1721079600 | 24.5 | -0.48 | -1.92 | 24.49 | 24.5 | 24.49 | 469 |
| 1720820400 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1720734000 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1720647600 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1720561200 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 2 |
| 1720474800 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 18 |
| 1720215600 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1720129200 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1720042800 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 10 |
| 1719956400 | 24.98 | 0.18 | 0.73 | 24.98 | 24.98 | 24.98 | 4100 |
| 1719610800 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1719524400 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1719438000 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1719351600 | 24.8 | 0.87 | 3.64 | 23.93 | 24.8 | 23.93 | 870 |
| 1719265200 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
