TMX group TMXmoney

Pembina Pipeline Corporation (PPL)
Market: CDN Consolidated
$ 46.69
Jul 27, 2014, 11:58 PM EDT
Change: -0.20 (-0.43%)
Volume: 2,200,096

Day Low
46.50
Day High
47.20
Company Chart
Detailed Quote
Open: 46.89 EPS: 1.25
High: 47.20 Ex-Div Date: 07/23/2014
Low: 46.50 Dividend: 0.145 
Prev. Close: 46.89 Yield: 3.598
Bid: 46.66 Div. Frequency: Monthly
Bid Size: 600 Shares Out.: 322,955,544
Ask: 46.86 P/E Ratio: 37.000
Ask Size: 1,700 P/B Ratio: 3.008
Market Cap: 15,078,794,349 Exchange: TSX
Beta: 0.243 VWAP: 46.221436
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 46.69 46.66 46.86 46.89 47.20 46.50 2.20 m 100% -0.20 -0.427% 07/25/2014 4:00 PM
TSX 46.69 46.66 46.86 46.89 47.20 46.50 1.99 m 90.84% -0.20 -0.427% 07/25/2014 4:00 PM
Alpha 46.68 N/A N/A 46.75 47.16 46.53 36.10 k 1.64% -0.21 -0.448% 07/25/2014 3:59 PM
TMX Select 46.69 45.68 N/A 46.88 47.19 46.57 15.60 k 0.71% -0.20 -0.427% 07/25/2014 3:59 PM
Chi-X 46.68 N/A N/A 46.83 47.18 46.50 124.00 k 5.64% -0.20 -0.427% 07/25/2014 3:59 PM
Omega 46.67 46.21 47.40 46.75 47.16 46.62 7,500 0.34% -0.23 -0.490% 07/25/2014 3:54 PM
Pure 46.72 46.21 47.40 46.62 47.03 46.62 1,600 0.07% -0.16 -0.341% 07/25/2014 3:50 PM
TriAct 46.72 N/A N/A 46.74 47.06 46.53 2,600 0.12% -0.16 -0.331% 07/25/2014 3:51 PM
CX2 46.69 N/A N/A 46.75 47.19 46.51 14.20 k 0.65% -0.19 -0.405% 07/25/2014 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
07/25/2014 4:00 PM EDT Q 46.69 100 -0.20 TSX 101 101
07/25/2014 4:00 PM EDT Q 46.69 1,100 -0.20 TSX 101 072
07/25/2014 4:00 PM EDT Q 46.69 1,600 -0.20 TSX 101 079
07/25/2014 4:00 PM EDT Q 46.69 400 -0.20 TSX 101 007
07/25/2014 4:00 PM EDT Q 46.69 200 -0.20 TSX 101 039
07/25/2014 4:00 PM EDT Q 46.69 400 -0.20 TSX 101 039
07/25/2014 4:00 PM EDT Q 46.69 500 -0.20 TSX 101 079
07/25/2014 4:00 PM EDT Q 46.69 100 -0.20 TSX 101 079
07/25/2014 4:00 PM EDT Q 46.69 400 -0.20 TSX 101 079
07/25/2014 4:00 PM EDT Q 46.69 400 -0.20 TSX 101 079
07/25/2014 4:00 PM EDT Q 46.69 300 -0.20 TSX 101 079
07/25/2014 4:00 PM EDT Q 46.69 300 -0.20 TSX 101 079
07/25/2014 4:00 PM EDT Q 46.69 1,000 -0.20 TSX 101 079
07/25/2014 4:00 PM EDT Q 46.69 600 -0.20 TSX 080 079
07/25/2014 4:00 PM EDT Q 46.69 100 -0.20 TSX 080 001
07/25/2014 4:00 PM EDT Q 46.69 800 -0.20 TSX 007 001
07/25/2014 4:00 PM EDT Q 46.69 700 -0.20 TSX 065 001
07/25/2014 4:00 PM EDT Q 46.69 100 -0.20 TSX 065 001
07/25/2014 4:00 PM EDT Q 46.69 100 -0.20 TSX 065 001
07/25/2014 4:00 PM EDT Q 46.69 300 -0.20 TSX 065 001
07/25/2014 4:00 PM EDT Q 46.69 600 -0.20 TSX 065 001
07/25/2014 4:00 PM EDT Q 46.69 1,600 -0.20 TSX 065 053
07/25/2014 4:00 PM EDT Q 46.69 600 -0.20 TSX 085 053
07/25/2014 4:00 PM EDT Q 46.69 100 -0.20 TSX 085 039
07/25/2014 4:00 PM EDT Q 46.69 100 -0.20 TSX 123 039
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.