TMX group TMXmoney

Pembina Pipeline Corporation (PPL)
Market: CDN Consolidated
$ 39.66
Dec 18, 2014, 4:29 PM EST
Change: 0.895 (2.31%)
Volume: 3,572,709
Day Low
39.00
Day High
40.69
Company Chart
Detailed Quote
Open: 40.69 EPS: 1.13
High: 40.69 Ex-Div Date: 10/22/2014
Low: 39.00 Dividend: 0.145 
Prev. Close: 38.765 Yield: 4.608
Bid: 39.44 Div. Frequency: Monthly
Bid Size: 200 Shares Out.: 332,337,850
Ask: 39.80 P/E Ratio: 34.000
Ask Size: 200 P/B Ratio: 2.582
Market Cap: 13,180,519,131 Exchange: TSX
Beta: 0.315 VWAP: 39.723538
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 39.66 39.44 39.80 40.69 40.69 39.00 3.57 m 100% 0.90 2.309% 12/18/2014 4:06 PM
TSX 39.66 39.61 39.70 40.69 40.69 39.00 1.91 m 53.60% 0.91 2.348% 12/18/2014 4:00 PM
Alpha 39.60 N/A N/A 40.65 40.65 39.04 133.20 k 3.73% 0.85 2.194% 12/18/2014 3:59 PM
TMX Select 39.59 N/A N/A 40.69 40.69 39.24 52.80 k 1.48% 0.84 2.168% 12/18/2014 3:59 PM
Chi-X 39.60 39.44 39.80 40.68 40.68 39.01 1.07 m 29.97% 0.84 2.167% 12/18/2014 4:06 PM
Omega 39.57 N/A N/A 39.57 40.00 39.28 16.60 k 0.46% 0.81 2.090% 12/18/2014 3:59 PM
Pure 39.59 39.44 39.80 39.13 39.98 39.13 29.30 k 0.82% 0.76 1.957% 12/18/2014 3:58 PM
TriAct 39.60 N/A N/A 40.49 40.49 39.03 118.10 k 3.31% 0.84 2.154% 12/18/2014 3:58 PM
CX2 39.59 N/A N/A 40.69 40.69 39.22 233.10 k 6.52% 0.81 2.089% 12/18/2014 3:59 PM
LYNX 39.60 N/A N/A 39.52 39.99 39.35 3,900 0.11% 0.70 1.800% 12/18/2014 3:52 PM

All times are in ET.

News Headlines for Pembina Pipeline Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:06 PM EST E 39.66 34 0.90 CHIX 080 080
12/18/2014 4:01 PM EST E 39.66 73 0.90 CHIX 015 015
12/18/2014 4:00 PM EST Q 39.66 200 0.90 TSX 001 072
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 053 072
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 001 072
12/18/2014 4:00 PM EST Q 39.66 300 0.90 TSX 080 072
12/18/2014 4:00 PM EST Q 39.66 9,200 0.90 TSX 101 072
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 101 039
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 101 039
12/18/2014 4:00 PM EST Q 39.66 1,000 0.90 TSX 101 039
12/18/2014 4:00 PM EST Q 39.66 1,200 0.90 TSX 101 072
12/18/2014 4:00 PM EST Q 39.66 1,300 0.90 TSX 101 079
12/18/2014 4:00 PM EST Q 39.66 400 0.90 TSX 079 079
12/18/2014 4:00 PM EST Q 39.66 1,700 0.90 TSX 101 001
12/18/2014 4:00 PM EST Q 39.66 500 0.90 TSX 079 079
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 079 079
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 079 079
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 079 079
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 079 079
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 079 079
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 079 079
12/18/2014 4:00 PM EST Q 39.66 100 0.90 TSX 079 079
12/18/2014 4:00 PM EST Q 39.66 1,000 0.90 TSX 101 002
12/18/2014 4:00 PM EST Q 39.66 1,400 0.90 TSX 101 009
12/18/2014 4:00 PM EST Q 39.66 2,600 0.90 TSX 001 009
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia