Pembina Pipeline Corporation

Market: CDN Consolidated | May 28, 2015, 1:46 PM EDT

PPL
$ 40.04
Change:
-0.55 (-1.36%)
Volume:
482,814

Day Low 39.93
Day High 40.65


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 40.46
High: 40.65
Bid: 40.03
Bid Size: 1,300
Beta: 0.280
Prev. Close: 40.59
Low: 39.93
Ask: 40.04
Ask Size: 100
VWAP: 40.189301
Dividend: 0.153 
Div. Frequency: Monthly
Shares Out.: 340,449,023
P/E Ratio: 42.700
EPS: 0.95
Yield: 4.511
Ex-Div Date: 05/21/2015
Market Cap: 13,631,578,881
P/B Ratio: 2.467
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 40.04 40.03 40.04 40.46 40.65 39.93 482.81 k 100% -0.55 -1.355% 05/28/2015 1:45 PM
TSX 40.04 40.03 40.04 40.46 40.65 39.93 256.08 k 53.73% -0.55 -1.355% 05/28/2015 1:45 PM
Alpha 40.06 N/A N/A 40.38 40.62 39.93 33.50 k 7.03% -0.54 -1.330% 05/28/2015 1:39 PM
TMX Select 40.06 40.03 40.07 40.45 40.61 39.93 18.80 k 3.94% -0.53 -1.306% 05/28/2015 1:39 PM
Chi-X 40.03 N/A N/A 40.42 40.63 39.93 96.30 k 20.21% -0.57 -1.404% 05/28/2015 1:43 PM
Omega 40.04 40.03 40.08 40.62 40.62 39.93 11.90 k 2.50% -0.56 -1.379% 05/28/2015 1:45 PM
Pure 40.13 N/A 40.30 40.13 40.13 40.13 500 0.10% -0.44 -1.085% 05/28/2015 10:59 AM
TriAct 39.49 N/A N/A 0.00 0.00 0.00 14.42 k 3.03% 0.00 0.00% 05/28/2015 1:37 PM
CX2 40.06 N/A N/A 40.42 40.65 39.93 44.18 k 9.27% -0.52 -1.281% 05/28/2015 1:40 PM
LYNX 40.07 39.99 40.09 40.58 40.58 40.07 900 0.19% -0.47 -1.159% 05/28/2015 1:21 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/28/2015 1:45 PM EDT 40.04 100 -0.55 OMEGA 001 085
05/28/2015 1:45 PM EDT W 40.04 100 -0.55 TSX 001 033
05/28/2015 1:45 PM EDT 40.04 100 -0.55 TSX 079 033
05/28/2015 1:45 PM EDT 40.04 100 -0.55 TSX 001 033
05/28/2015 1:43 PM EDT 40.02 100 -0.57 TSX 007 007
05/28/2015 1:43 PM EDT 40.03 100 -0.56 CHIX 001 007
05/28/2015 1:42 PM EDT 40.06 100 -0.53 OMEGA 001 001
05/28/2015 1:40 PM EDT 40.06 100 -0.53 CX2 001 002
05/28/2015 1:40 PM EDT 40.06 100 -0.53 TSX 001 002
05/28/2015 1:40 PM EDT 40.06 200 -0.53 TSX 033 002
05/28/2015 1:40 PM EDT 40.06 100 -0.53 CHIX 001 007
05/28/2015 1:39 PM EDT 40.06 100 -0.53 OMEGA 001 001
05/28/2015 1:39 PM EDT 40.06 300 -0.53 TSX 001 074
05/28/2015 1:39 PM EDT 40.06 100 -0.53 TSX 079 074
05/28/2015 1:39 PM EDT 40.06 100 -0.53 TSX 039 074
05/28/2015 1:39 PM EDT 40.06 100 -0.53 TSX 079 074
05/28/2015 1:39 PM EDT 40.06 100 -0.53 TSX 033 074
05/28/2015 1:39 PM EDT 40.06 100 -0.53 ALPHA 123 074
05/28/2015 1:39 PM EDT 40.06 100 -0.53 ALPHA 079 074
05/28/2015 1:39 PM EDT W 40.06 100 -0.53 TMX 039 001
05/28/2015 1:39 PM EDT 40.06 100 -0.53 TMX 039 074
05/28/2015 1:39 PM EDT E 40.09 50 -0.50 TSX 056 080
05/28/2015 1:39 PM EDT 40.09 200 -0.50 TSX 056 033
05/28/2015 1:38 PM EDT 40.07 100 -0.52 CX2 001 007
05/28/2015 1:37 PM EDT 40.09 100 -0.50 CX2 002 001
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 Terms of Use.