TMX group TMXmoney

Pembina Pipeline Corporation (PPL)
Market: CDN Consolidated
$ 49.73
Aug 29, 2014, 11:53 AM EDT
Change: 0.00 (0.00%)
Volume: 277,303

Day Low
49.44
Day High
49.92
Company Chart
Detailed Quote
Open: 49.57 EPS: 1.15
High: 49.92 Ex-Div Date: 08/21/2014
Low: 49.44 Dividend: 0.145 
Prev. Close: 49.73 Yield: 3.386
Bid: 49.71 Div. Frequency: Monthly
Bid Size: 1,100 Shares Out.: 326,727,533
Ask: 49.73 P/E Ratio: 42.400
Ask Size: 1,100 P/B Ratio: 3.198
Market Cap: 16,248,160,216 Exchange: TSX
Beta: 0.252 VWAP: 49.705729
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 49.73 49.71 49.73 49.57 49.92 49.44 277.30 k 100% 0.00 0.00% 08/29/2014 11:52 AM
TSX 49.73 49.71 49.73 49.57 49.92 49.44 160.00 k 57.70% 0.00 0.00% 08/29/2014 11:52 AM
Alpha 49.73 49.71 49.73 49.67 49.90 49.46 19.40 k 7.00% 0.00 0.00% 08/29/2014 11:52 AM
TMX Select 49.73 49.69 49.77 49.57 49.90 49.48 5,200 1.88% 0.00 0.00% 08/29/2014 11:52 AM
Chi-X 49.73 49.71 49.73 49.57 49.92 49.45 79.00 k 28.49% -0.01 -0.020% 08/29/2014 11:52 AM
Omega 49.79 49.70 49.76 49.51 49.86 49.51 600 0.22% 0.04 0.080% 08/29/2014 11:47 AM
Pure 49.82 49.69 49.77 49.48 49.88 49.48 1,700 0.61% 0.12 0.241% 08/29/2014 11:45 AM
TriAct 49.75 N/A N/A 49.66 49.75 49.46 6,600 2.38% 0.09 0.171% 08/29/2014 10:45 AM
CX2 49.81 49.69 49.77 49.58 49.90 49.50 4,800 1.73% 0.06 0.121% 08/29/2014 11:47 AM

All times are in ET.

News Headlines for Pembina Pipeline Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 11:52 AM EDT 49.73 100 0 TMX 002 039
08/29/2014 11:52 AM EDT 49.73 100 0 CHIX 072 001
08/29/2014 11:52 AM EDT 49.73 100 0 CHIX 001 080
08/29/2014 11:52 AM EDT 49.73 100 0 CHIX 001 080
08/29/2014 11:52 AM EDT 49.73 100 0 TSX 072 079
08/29/2014 11:52 AM EDT 49.73 100 0 TSX 079 080
08/29/2014 11:52 AM EDT 49.73 200 0 TSX 079 080
08/29/2014 11:52 AM EDT 49.73 100 0 ALPHA 039 080
08/29/2014 11:52 AM EDT 49.74 100 0.01 CHIX 002 001
08/29/2014 11:52 AM EDT 49.74 200 0.01 TSX 079 079
08/29/2014 11:52 AM EDT 49.74 100 0.01 TSX 079 079
08/29/2014 11:52 AM EDT 49.74 100 0.01 ALPHA 002 079
08/29/2014 11:52 AM EDT 49.75 100 0.02 CHIX 001 001
08/29/2014 11:52 AM EDT 49.75 100 0.02 CHIX 072 001
08/29/2014 11:52 AM EDT 49.74 100 0.01 CHIX 001 033
08/29/2014 11:52 AM EDT 49.75 100 0.02 TSX 072 085
08/29/2014 11:52 AM EDT 49.74 100 0.01 TSX 072 033
08/29/2014 11:52 AM EDT 49.75 100 0.02 ALPHA 079 015
08/29/2014 11:52 AM EDT 49.74 100 0.01 CHIX 001 001
08/29/2014 11:52 AM EDT 49.74 100 0.01 CHIX 001 001
08/29/2014 11:52 AM EDT E 49.74 2 0.01 TSX 080 007
08/29/2014 11:52 AM EDT 49.74 100 0.01 CHIX 001 001
08/29/2014 11:52 AM EDT 49.74 100 0.01 CHIX 001 001
08/29/2014 11:52 AM EDT 49.73 100 0 TSX 079 037
08/29/2014 11:52 AM EDT 49.73 100 0 TSX 001 037
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.