TMX group TMXmoney

Pembina Pipeline Corporation (PPL)
Market: CDN Consolidated
$ 38.96
Nov 28, 2014, 6:42 PM EST
Change: -1.99 (-4.86%)
Volume: 2,091,831
Day Low
38.82
Day High
40.74
Company Chart
Detailed Quote
Open: 39.81 EPS: 1.13
High: 40.74 Ex-Div Date: 10/22/2014
Low: 38.82 Dividend: 0.145 
Prev. Close: 40.95 Yield: 4.130
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 332,337,850
Ask: 0.00 P/E Ratio: 37.000
Ask Size: 0 P/B Ratio: 2.536
Market Cap: 12,947,882,636 Exchange: TSX
Beta: 0.289 VWAP: 39.771004
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 38.96 N/A N/A 39.81 40.74 38.82 2.09 m 100% -1.99 -4.860% 11/28/2014 4:00 PM
TSX 38.96 38.95 39.04 39.81 40.74 38.82 1.31 m 62.98% -1.99 -4.860% 11/28/2014 4:00 PM
Alpha 39.02 36.00 N/A 39.85 40.74 38.85 141.80 k 6.78% -1.93 -4.713% 11/28/2014 3:56 PM
TMX Select 39.01 N/A N/A 39.54 40.68 38.83 41.60 k 1.99% -1.94 -4.738% 11/28/2014 3:59 PM
Chi-X 38.96 N/A N/A 39.91 40.62 38.83 180.90 k 8.65% -1.69 -4.157% 11/28/2014 3:59 PM
Omega 39.02 N/A N/A 39.92 40.52 38.96 13.10 k 0.63% -1.67 -4.104% 11/28/2014 3:59 PM
Pure 39.02 N/A N/A 39.59 40.48 39.02 11.70 k 0.56% -1.68 -4.128% 11/28/2014 3:58 PM
TriAct 39.01 N/A N/A 39.26 40.62 38.84 151.70 k 7.25% -1.67 -4.094% 11/28/2014 3:54 PM
CX2 39.00 N/A N/A 39.92 40.74 38.82 231.90 k 11.09% -1.70 -4.177% 11/28/2014 3:59 PM
LYNX 40.09 N/A N/A 40.12 40.47 40.09 1,600 0.08% -0.72 -1.764% 11/28/2014 11:45 AM

All times are in ET.

News Headlines for Pembina Pipeline Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/28/2014 4:00 PM EST Q 38.96 1,000 -1.99 TSX 079 053
11/28/2014 4:00 PM EST Q 38.96 500 -1.99 TSX 079 053
11/28/2014 4:00 PM EST Q 38.96 2,300 -1.99 TSX 079 053
11/28/2014 4:00 PM EST Q 38.96 1,800 -1.99 TSX 039 053
11/28/2014 4:00 PM EST Q 38.96 100 -1.99 TSX 039 053
11/28/2014 4:00 PM EST Q 38.96 100 -1.99 TSX 053 053
11/28/2014 4:00 PM EST Q 38.96 200 -1.99 TSX 001 053
11/28/2014 4:00 PM EST Q 38.96 11,400 -1.99 TSX 007 053
11/28/2014 4:00 PM EST Q 38.96 2,300 -1.99 TSX 001 053
11/28/2014 4:00 PM EST Q 38.96 300 -1.99 TSX 001 053
11/28/2014 4:00 PM EST Q 38.96 1,000 -1.99 TSX 002 053
11/28/2014 4:00 PM EST Q 38.96 2,000 -1.99 TSX 002 053
11/28/2014 4:00 PM EST Q 38.96 400 -1.99 TSX 013 053
11/28/2014 4:00 PM EST Q 38.96 1,900 -1.99 TSX 015 053
11/28/2014 4:00 PM EST Q 38.96 6,300 -1.99 TSX 085 053
11/28/2014 4:00 PM EST Q 38.96 100 -1.99 TSX 085 053
11/28/2014 4:00 PM EST Q 38.96 300 -1.99 TSX 085 080
11/28/2014 4:00 PM EST Q 38.96 100 -1.99 TSX 085 014
11/28/2014 4:00 PM EST Q 38.96 1,100 -1.99 TSX 085 014
11/28/2014 4:00 PM EST Q 38.96 100 -1.99 TSX 085 079
11/28/2014 4:00 PM EST Q 38.96 3,000 -1.99 TSX 085 014
11/28/2014 4:00 PM EST Q 38.96 10,300 -1.99 TSX 085 101
11/28/2014 4:00 PM EST Q 38.96 3,300 -1.99 TSX 013 101
11/28/2014 4:00 PM EST Q 38.96 100 -1.99 TSX 085 101
11/28/2014 4:00 PM EST Q 38.96 300 -1.99 TSX 007 101
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