TMX group TMXmoney

Pembina Pipeline Corporation (PPL)
Market: CDN Consolidated
$ 46.96
Oct 24, 2014, 11:52 AM EDT
Change: 0.35 (0.75%)
Volume: 614,578
Day Low
46.18
Day High
47.08
Company Chart
Detailed Quote
Open: 46.62 EPS: 1.15
High: 47.08 Ex-Div Date: 10/22/2014
Low: 46.18 Dividend: 0.145 
Prev. Close: 46.61 Yield: 3.850
Bid: 46.96 Div. Frequency: Monthly
Bid Size: 1,600 Shares Out.: 326,727,533
Ask: 46.98 P/E Ratio: 38.600
Ask Size: 500 P/B Ratio: 3.020
Market Cap: 15,343,124,950 Exchange: TSX
Beta: 0.367 VWAP: 46.685701
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 46.96 46.96 46.98 46.62 47.08 46.18 614.57 k 100% 0.35 0.751% 10/24/2014 11:51 AM
TSX 46.95 46.96 46.98 46.62 47.07 46.18 360.17 k 58.61% 0.34 0.729% 10/24/2014 11:51 AM
Alpha 46.99 46.91 47.00 46.59 47.08 46.21 62.10 k 10.10% 0.38 0.815% 10/24/2014 11:51 AM
TMX Select 46.96 46.95 47.01 46.51 47.08 46.23 10.40 k 1.69% 0.35 0.751% 10/24/2014 11:51 AM
Chi-X 46.97 46.96 46.98 46.47 47.08 46.18 135.40 k 22.03% 0.36 0.772% 10/24/2014 11:51 AM
Omega 47.06 46.90 47.02 46.60 47.06 46.26 3,900 0.63% 0.49 1.052% 10/24/2014 11:43 AM
Pure 46.96 46.88 47.12 46.51 47.05 46.23 6,400 1.04% 0.41 0.881% 10/24/2014 11:51 AM
TriAct 46.79 N/A N/A 46.57 46.96 46.25 23.40 k 3.81% 0.21 0.440% 10/24/2014 11:35 AM
CX2 46.95 46.95 47.01 46.54 47.06 46.23 11.30 k 1.84% 0.34 0.729% 10/24/2014 11:50 AM
LYNX 47.01 N/A N/A 46.29 47.06 46.29 1,500 0.24% 0.79 1.709% 10/24/2014 11:48 AM

All times are in ET.

News Headlines for Pembina Pipeline Corporation
8:00 AM EDT
October 15, 2014
Pembina Pipeline Corporation Announces Management Changes - PR Newswire
8:00 AM EDT
October 15, 2014
Pembina Pipeline Corporation Announces Management Changes - Canada Newswire
8:00 AM EDT
October 10, 2014
Pembina Pipeline Corporation Announces Resthaven Plant Expansion - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 11:51 AM EDT 46.97 100 0.36 CHIX 001 001
10/24/2014 11:51 AM EDT W 46.96 100 0.35 CHIX 001 001
10/24/2014 11:51 AM EDT W 46.96 100 0.35 PURE 001 079
10/24/2014 11:51 AM EDT 46.96 100 0.35 TMX 001 079
10/24/2014 11:51 AM EDT 46.95 100 0.34 CHIX 001 001
10/24/2014 11:51 AM EDT W 46.95 100 0.34 CHIX 001 001
10/24/2014 11:51 AM EDT 46.96 100 0.35 CHIX 001 001
10/24/2014 11:51 AM EDT W 46.95 100 0.34 CHIX 001 001
10/24/2014 11:51 AM EDT W 46.95 100 0.34 CHIX 001 001
10/24/2014 11:51 AM EDT 46.97 100 0.36 CHIX 001 001
10/24/2014 11:51 AM EDT W 46.98 100 0.37 CHIX 001 001
10/24/2014 11:51 AM EDT W 46.99 100 0.38 CHIX 001 001
10/24/2014 11:51 AM EDT W 46.95 100 0.34 TSX 001 001
10/24/2014 11:51 AM EDT W 46.96 100 0.35 TSX 001 001
10/24/2014 11:51 AM EDT W 46.97 100 0.36 TSX 053 001
10/24/2014 11:51 AM EDT W 46.97 100 0.36 TSX 001 001
10/24/2014 11:51 AM EDT W 46.98 100 0.37 TSX 085 001
10/24/2014 11:51 AM EDT W 46.98 200 0.37 TSX 085 001
10/24/2014 11:51 AM EDT 46.99 100 0.38 TSX 080 053
10/24/2014 11:51 AM EDT 46.99 100 0.38 TSX 085 053
10/24/2014 11:51 AM EDT W 46.99 100 0.38 ALPHA 079 001
10/24/2014 11:51 AM EDT W 46.98 100 0.37 CHIX 001 039
10/24/2014 11:51 AM EDT W 46.98 100 0.37 CHIX 001 039
10/24/2014 11:51 AM EDT 46.97 100 0.36 CHIX 085 001
10/24/2014 11:51 AM EDT 46.97 100 0.36 CHIX 085 001
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