TMX group TMXmoney

Pembina Pipeline Corporation (PPL)
Market: CDN Consolidated
$ 46.55
Oct 22, 2014, 2:09 AM EDT
Change: 0.58 (1.26%)
Volume: 1,978,525
Day Low
45.65
Day High
46.62
Company Chart
Detailed Quote
Open: 46.24 EPS: 1.15
High: 46.62 Ex-Div Date: 10/22/2014
Low: 45.65 Dividend: 0.145 
Prev. Close: 45.97 Yield: 3.785
Bid: 46.45 Div. Frequency: Monthly
Bid Size: 200 Shares Out.: 326,727,533
Ask: 46.66 P/E Ratio: 39.200
Ask Size: 100 P/B Ratio: 2.994
Market Cap: 15,209,166,661 Exchange: TSX
Beta: 0.369 VWAP: 46.335212
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 46.55 46.45 46.66 46.24 46.62 45.65 1.97 m 100% 0.58 1.262% 10/21/2014 4:00 PM
TSX 46.55 46.45 46.66 46.25 46.62 45.66 1.13 m 57.22% 0.58 1.262% 10/21/2014 4:00 PM
Alpha 46.53 N/A N/A 46.04 46.60 45.66 213.04 k 10.77% 0.56 1.218% 10/21/2014 3:59 PM
TMX Select 46.53 N/A N/A 46.00 46.60 45.65 31.00 k 1.57% 0.56 1.218% 10/21/2014 3:59 PM
Chi-X 46.52 N/A N/A 46.23 46.61 45.65 436.30 k 22.05% 0.57 1.241% 10/21/2014 3:59 PM
Omega 46.55 45.13 46.81 45.88 46.60 45.88 6,500 0.33% 0.60 1.306% 10/21/2014 3:58 PM
Pure 46.55 N/A N/A 45.91 46.60 45.91 6,800 0.34% 0.60 1.306% 10/21/2014 3:59 PM
TriAct 46.46 N/A N/A 46.03 46.60 45.94 95.00 k 4.80% 0.53 1.154% 10/21/2014 3:55 PM
CX2 46.55 N/A N/A 46.08 46.60 45.66 57.40 k 2.90% 0.58 1.262% 10/21/2014 3:59 PM
LYNX 46.22 N/A N/A 46.14 46.22 46.14 300 0.02% 0.12 0.260% 10/21/2014 2:57 PM

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
10/21/2014 4:00 PM EDT Q 46.55 2,000 0.58 TSX 079 079
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 079 001
10/21/2014 4:00 PM EDT Q 46.55 5,900 0.58 TSX 079 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 700 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 200 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 500 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 900 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 1,300 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 900 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 200 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 1,100 0.58 TSX 001 072
10/21/2014 4:00 PM EDT Q 46.55 900 0.58 TSX 079 072
10/21/2014 4:00 PM EDT Q 46.55 3,900 0.58 TSX 079 072
10/21/2014 4:00 PM EDT Q 46.55 6,000 0.58 TSX 053 072
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