TMX group TMXmoney

Pembina Pipeline Corporation (PPL)
Market: CDN Consolidated
$ 52.07
Sep 18, 2014, 5:30 PM EDT
Change: 0.57 (1.11%)
Volume: 1,121,570
Day Low
51.06
Day High
52.30
Company Chart
Detailed Quote
Open: 51.37 EPS: 1.15
High: 52.30 Ex-Div Date: 09/23/2014
Low: 51.06 Dividend: 0.145 
Prev. Close: 51.50 Yield: 3.235
Bid: 51.91 Div. Frequency: Monthly
Bid Size: 5,000 Shares Out.: 326,727,533
Ask: 52.15 P/E Ratio: 43.900
Ask Size: 200 P/B Ratio: 3.349
Market Cap: 17,012,702,643 Exchange: TSX
Beta: 0.281 VWAP: 51.775397
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 52.07 51.91 52.15 51.37 52.30 51.06 1.12 m 100% 0.57 1.107% 09/18/2014 4:10 PM
TSX 52.07 51.91 52.15 51.37 52.29 51.07 617.26 k 55.04% 0.57 1.107% 09/18/2014 4:00 PM
Alpha 52.09 N/A N/A 51.26 52.27 51.07 75.50 k 6.73% 0.59 1.146% 09/18/2014 3:59 PM
TMX Select 52.08 N/A N/A 51.26 52.27 51.06 25.20 k 2.25% 0.58 1.126% 09/18/2014 3:59 PM
Chi-X 52.07 N/A N/A 51.36 52.30 51.07 190.10 k 16.95% 0.57 1.107% 09/18/2014 4:04 PM
Omega 52.13 50.85 52.32 51.24 52.28 51.17 21.30 k 1.90% 0.63 1.223% 09/18/2014 3:59 PM
Pure 52.08 50.85 52.32 51.15 52.25 51.15 9,400 0.84% 0.56 1.087% 09/18/2014 3:59 PM
TriAct 52.19 N/A N/A 51.22 52.26 51.07 171.90 k 15.33% 0.69 1.340% 09/18/2014 3:58 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 200 0.02% 0.00 0.000% 09/18/2014 4:10 PM
CX2 52.10 N/A N/A 51.32 52.26 51.07 10.70 k 0.95% 0.60 1.165% 09/18/2014 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
09/18/2014 4:10 PM EDT G 51.769 100 0.27 ICX 013 013
09/18/2014 4:10 PM EDT G 51.769 100 0.27 ICX 013 013
09/18/2014 4:04 PM EDT 52.07 23,400 0.57 CHIX 002 002
09/18/2014 4:03 PM EDT 52.07 1 0.57 CHIX 080 080
09/18/2014 4:00 PM EDT Q 52.07 100 0.57 TSX 039 001
09/18/2014 4:00 PM EDT Q 52.07 900 0.57 TSX 039 001
09/18/2014 4:00 PM EDT Q 52.07 1,000 0.57 TSX 039 053
09/18/2014 4:00 PM EDT Q 52.07 400 0.57 TSX 039 053
09/18/2014 4:00 PM EDT Q 52.07 400 0.57 TSX 079 079
09/18/2014 4:00 PM EDT Q 52.07 600 0.57 TSX 079 079
09/18/2014 4:00 PM EDT Q 52.07 600 0.57 TSX 079 079
09/18/2014 4:00 PM EDT Q 52.07 100 0.57 TSX 079 079
09/18/2014 4:00 PM EDT Q 52.07 100 0.57 TSX 079 079
09/18/2014 4:00 PM EDT Q 52.07 100 0.57 TSX 079 079
09/18/2014 4:00 PM EDT Q 52.07 400 0.57 TSX 079 079
09/18/2014 4:00 PM EDT Q 52.07 100 0.57 TSX 001 002
09/18/2014 4:00 PM EDT Q 52.07 1,500 0.57 TSX 065 002
09/18/2014 4:00 PM EDT Q 52.07 8,300 0.57 TSX 002 002
09/18/2014 4:00 PM EDT Q 52.07 400 0.57 TSX 002 053
09/18/2014 4:00 PM EDT Q 52.07 200 0.57 TSX 002 053
09/18/2014 4:00 PM EDT Q 52.07 600 0.57 TSX 002 101
09/18/2014 4:00 PM EDT Q 52.07 500 0.57 TSX 009 101
09/18/2014 4:00 PM EDT Q 52.07 200 0.57 TSX 039 101
09/18/2014 4:00 PM EDT Q 52.07 4,000 0.57 TSX 039 085
09/18/2014 4:00 PM EDT Q 52.07 300 0.57 TSX 039 080
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 and TMX Group Terms of Use.