Hot Features
프리미엄
Pembina Pipeline Corporation (PPL.PR.A)
TSX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732228800 | 22.36 | -0.28 | -1.24 | 22.52 | 22.52 | 22.36 | 4756 |
| 1732142400 | 22.64 | 0.04 | 0.18 | 22.5 | 22.65 | 22.5 | 4088 |
| 1732056000 | 22.6 | 0.4 | 1.80 | 22.2 | 22.6 | 22.2 | 6996 |
| 1731969600 | 22.2 | -0.05 | -0.22 | 22.26 | 22.26 | 22.2 | 2800 |
| 1731710400 | 22.25 | 0.05 | 0.23 | 22.21 | 22.5 | 22.21 | 3340 |
| 1731624000 | 22.2 | 0.09 | 0.41 | 22.23 | 22.25 | 22.2 | 3900 |
| 1731537600 | 22.11 | -0.04 | -0.18 | 22.23 | 22.23 | 22.11 | 717 |
| 1731451200 | 22.15 | 0.15 | 0.68 | 21.94 | 22.15 | 21.94 | 2825 |
| 1731364800 | 22 | -0.24 | -1.08 | 22.24 | 22.24 | 22 | 900 |
| 1731105600 | 22.24 | 0.02 | 0.09 | 22.21 | 22.24 | 22.2 | 800 |
| 1731019200 | 22.22 | -0.08 | -0.36 | 22.22 | 22.22 | 22.22 | 600 |
| 1730932800 | 22.3 | -0.04 | -0.18 | 22.35 | 22.35 | 22.3 | 2870 |
| 1730846400 | 22.34 | -0.01 | -0.04 | 22.36 | 22.36 | 22.25 | 88800 |
| 1730760000 | 22.35 | -0.03 | -0.13 | 22.35 | 22.36 | 22.2 | 2907 |
| 1730497200 | 22.38 | -0.15 | -0.67 | 22.23 | 22.38 | 22.23 | 1677 |
| 1730410800 | 22.53 | -0.17 | -0.75 | 22.7 | 22.75 | 22.53 | 6025 |
| 1730324400 | 22.7 | -0.05 | -0.22 | 22.75 | 22.75 | 22.65 | 8005 |
| 1730238000 | 22.75 | 0.1 | 0.44 | 22.65 | 22.75 | 22.65 | 7821 |
| 1730151600 | 22.65 | 0.05 | 0.22 | 22.61 | 22.68 | 22.61 | 30648 |
| 1729892400 | 22.6 | -0.15 | -0.66 | 22.71 | 22.71 | 22.52 | 5560 |
| 1729806000 | 22.75 | -0.02 | -0.09 | 22.85 | 22.85 | 22.75 | 1700 |
| 1729719600 | 22.77 | -0.12 | -0.52 | 22.8 | 22.8 | 22.75 | 4240 |
| 1729633200 | 22.89 | 0.19 | 0.84 | 22.7 | 22.89 | 22.7 | 11998 |
| 1729546800 | 22.7 | 0.07 | 0.31 | 22.6 | 22.75 | 22.59 | 9607 |
| 1729287600 | 22.63 | 0.11 | 0.49 | 22.6 | 22.63 | 22.5 | 5559 |
| 1729201200 | 22.52 | -0.01 | -0.04 | 22.5 | 22.52 | 22.5 | 1522 |
| 1729114800 | 22.53 | 0.03 | 0.13 | 22.5 | 22.53 | 22.5 | 5968 |
| 1729028400 | 22.5 | 0.04 | 0.18 | 22.4 | 22.5 | 22.4 | 5900 |
| 1728682800 | 22.46 | -0.02 | -0.09 | 22.5 | 22.51 | 22.45 | 5575 |
| 1728596400 | 22.48 | 0.03 | 0.13 | 22.45 | 22.5 | 22.4 | 10650 |
| 1728510000 | 22.45 | 0.09 | 0.40 | 22.42 | 22.45 | 22.36 | 2500 |
| 1728423600 | 22.36 | 0.06 | 0.27 | 22.39 | 22.39 | 22.36 | 1800 |
| 1728337200 | 22.3 | 0 | 0.00 | 22.41 | 22.41 | 22.3 | 1400 |
| 1728078000 | 22.3 | -0.08 | -0.36 | 22.3 | 22.37 | 22.3 | 1000 |
| 1727991600 | 22.38 | 0.03 | 0.13 | 22.31 | 22.38 | 22.31 | 700 |
| 1727905200 | 22.35 | 0.07 | 0.31 | 22.32 | 22.35 | 22.31 | 2300 |
| 1727818800 | 22.28 | -0.22 | -0.98 | 22.45 | 22.45 | 22.28 | 1775 |
| 1727732400 | 22.5 | 0.21 | 0.94 | 22.29 | 22.5 | 22.29 | 12104 |
| 1727473200 | 22.29 | -0.1 | -0.45 | 22.38 | 22.39 | 22.15 | 6100 |
| 1727386800 | 22.39 | 0.08 | 0.36 | 22.31 | 22.41 | 22.3 | 1279 |
| 1727300400 | 22.31 | 0.11 | 0.50 | 22.4 | 22.47 | 22.2 | 16589 |
| 1727214000 | 22.2 | 0.1 | 0.45 | 22.25 | 22.25 | 22.2 | 1500 |
| 1727127600 | 22.1 | -0.05 | -0.23 | 22.2 | 22.2 | 22.1 | 2511 |
| 1726868400 | 22.15 | -0.04 | -0.18 | 22.1 | 22.22 | 22.1 | 6263 |
| 1726782000 | 22.19 | 0.18 | 0.82 | 22.15 | 22.19 | 22.15 | 1600 |
| 1726695600 | 22.01 | -0.09 | -0.41 | 22.11 | 22.27 | 22.01 | 2000 |
| 1726609200 | 22.1 | 0.1 | 0.45 | 22.12 | 22.12 | 22.1 | 2550 |
| 1726522800 | 22 | 0.03 | 0.14 | 21.95 | 22 | 21.95 | 5500 |
| 1726263600 | 21.97 | -0.15 | -0.68 | 22.02 | 22.02 | 21.97 | 2060 |
| 1726177200 | 22.12 | 0.17 | 0.77 | 21.94 | 22.28 | 21.94 | 6641 |
| 1726090800 | 21.95 | -0.05 | -0.23 | 22 | 22 | 21.92 | 2600 |
| 1726004400 | 22 | 0.1 | 0.46 | 22 | 22 | 22 | 3400 |
| 1725918000 | 21.9 | 0 | 0.00 | 22 | 22 | 21.9 | 1800 |
| 1725658800 | 21.9 | 0.09 | 0.41 | 21.82 | 22 | 21.81 | 4500 |
| 1725572400 | 21.81 | -0.06 | -0.27 | 22.1 | 22.1 | 21.81 | 30992 |
| 1725486000 | 21.87 | -0.03 | -0.14 | 21.78 | 21.9 | 21.77 | 1944 |
| 1725399600 | 21.9 | -0.3 | -1.35 | 22.03 | 22.05 | 21.9 | 1400 |
| 1725054000 | 22.2 | 0.48 | 2.21 | 21.75 | 22.2 | 21.75 | 1825 |
| 1724967600 | 21.72 | -0.08 | -0.37 | 21.86 | 21.86 | 21.72 | 800 |
| 1724881200 | 21.8 | -0.02 | -0.09 | 21.7 | 21.8 | 21.7 | 800 |
| 1724794800 | 21.82 | -0.45 | -2.02 | 22.06 | 22.06 | 21.82 | 3129 |
| 1724708400 | 22.27 | 0 | 0.00 | 22.27 | 22.27 | 22.27 | 0 |
| 1724449200 | 22.27 | 0.28 | 1.27 | 22 | 22.27 | 22 | 12450 |
| 1724362800 | 21.99 | 0.12 | 0.55 | 21.935 | 22 | 21.87 | 5900 |
