TMX group TMXmoney

Pembina Pipeline Corporation (PPL)
Market: CDN Consolidated
$ 41.14
Jan 28, 2015, 6:49 AM EST
Change: 0.00 (0.00%)
Volume: 2,073,956
Day Low
40.16
Day High
41.43
Company Chart
Detailed Quote
Open: 41.16 EPS: 1.13
High: 41.43 Ex-Div Date: 01/21/2015
Low: 40.16 Dividend: 0.145 
Prev. Close: 41.14 Yield: 4.229
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 337,107,753
Ask: 0.00 P/E Ratio: 36.100
Ask Size: 0 P/B Ratio: 2.678
Market Cap: 13,868,612,958 Exchange: TSX
Beta: 0.273 VWAP: 40.824486
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.14 N/A N/A 41.16 41.43 40.16 2.07 m 100% 0.00 0.00% 01/27/2015 4:00 PM
TSX 41.19 40.30 41.22 41.16 41.43 40.16 1.23 m 59.36% 0.05 0.122% 01/27/2015 4:00 PM
Alpha 41.19 N/A N/A 40.93 41.40 40.17 86.90 k 4.19% 0.05 0.122% 01/27/2015 3:59 PM
TMX Select 41.19 N/A N/A 40.96 41.22 40.19 30.90 k 1.49% 0.05 0.122% 01/27/2015 3:59 PM
Chi-X 41.14 N/A N/A 41.11 41.43 40.17 369.14 k 17.80% 0.00 0.00% 01/27/2015 4:00 PM
Omega 41.11 N/A N/A 41.17 41.24 40.20 11.30 k 0.54% -0.03 -0.073% 01/27/2015 3:59 PM
Pure 41.10 N/A N/A 40.97 41.33 40.20 54.90 k 2.65% -0.08 -0.194% 01/27/2015 3:59 PM
TriAct 41.10 N/A N/A 40.97 41.42 40.22 154.70 k 7.46% -0.05 -0.122% 01/27/2015 3:59 PM
CX2 41.11 N/A N/A 40.96 41.42 40.18 131.00 k 6.32% -0.03 -0.073% 01/27/2015 3:59 PM
LYNX 41.09 N/A N/A 40.24 41.20 40.20 4,100 0.20% -0.05 -0.122% 01/27/2015 3:59 PM

All times are in ET.

News Headlines for Pembina Pipeline Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/27/2015 4:00 PM EST 41.14 100 0 CHIX 001 001
01/27/2015 4:00 PM EST Q 41.19 42 0.05 TSX 080 080
01/27/2015 4:00 PM EST Q 41.19 6 0.05 TSX 080 079
01/27/2015 4:00 PM EST Q 41.19 46 0.05 TSX 080 002
01/27/2015 4:00 PM EST Q 41.19 40 0.05 TSX 080 065
01/27/2015 4:00 PM EST Q 41.19 59 0.05 TSX 080 065
01/27/2015 4:00 PM EST Q 41.19 61 0.05 TSX 080 053
01/27/2015 4:00 PM EST Q 41.19 69 0.05 TSX 101 080
01/27/2015 4:00 PM EST Q 41.19 73 0.05 TSX 009 080
01/27/2015 4:00 PM EST Q 41.19 76 0.05 TSX 065 080
01/27/2015 4:00 PM EST Q 41.19 79 0.05 TSX 039 080
01/27/2015 4:00 PM EST Q 41.19 17 0.05 TSX 065 080
01/27/2015 4:00 PM EST Q 41.19 51 0.05 TSX 009 080
01/27/2015 4:00 PM EST Q 41.19 67 0.05 TSX 014 080
01/27/2015 4:00 PM EST Q 41.19 4 0.05 TSX 013 080
01/27/2015 4:00 PM EST Q 41.19 80 0.05 TSX 065 080
01/27/2015 4:00 PM EST Q 41.19 57 0.05 TSX 072 080
01/27/2015 4:00 PM EST Q 41.19 12 0.05 TSX 013 080
01/27/2015 4:00 PM EST Q 41.19 300 0.05 TSX 080 053
01/27/2015 4:00 PM EST Q 41.19 100 0.05 TSX 015 053
01/27/2015 4:00 PM EST Q 41.19 200 0.05 TSX 015 072
01/27/2015 4:00 PM EST Q 41.19 3,100 0.05 TSX 101 072
01/27/2015 4:00 PM EST Q 41.19 6,500 0.05 TSX 007 072
01/27/2015 4:00 PM EST Q 41.19 1,600 0.05 TSX 007 053
01/27/2015 4:00 PM EST Q 41.19 200 0.05 TSX 007 007
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