Pembina Pipeline Corporation (PPL-PO) Price History
Daily open, high, low, close and volume for Pembina Pipeline Corporation (PPL-PO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CAD 25.73 | CAD 25.83 | CAD 25.63 | CAD 25.83 | 6,906 |
| 2026-10-08 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 100 |
| 2026-10-07 | CAD 25.25 | CAD 25.47 | CAD 25.25 | CAD 25.47 | 3,100 |
| 2026-10-06 | CAD 25.11 | CAD 25.29 | CAD 25.11 | CAD 25.29 | 3,500 |
| 2026-10-05 | CAD 25.10 | CAD 25.19 | CAD 25.09 | CAD 25.19 | 3,800 |
| 2026-10-02 | CAD 25.01 | CAD 25.05 | CAD 24.96 | CAD 25.05 | 4,900 |
| 2026-10-01 | CAD 25.11 | CAD 25.11 | CAD 24.97 | CAD 25.06 | 1,100 |
| 2026-09-30 | CAD 25.05 | CAD 25.12 | CAD 24.95 | CAD 25.12 | 4,348 |
| 2026-09-29 | CAD 24.80 | CAD 25.05 | CAD 24.80 | CAD 25.01 | 67,180 |
| 2026-09-28 | CAD 25.27 | CAD 25.27 | CAD 24.99 | CAD 25.01 | 20,763 |
| 2026-09-25 | CAD 25.45 | CAD 25.45 | CAD 25.41 | CAD 25.41 | 2,400 |
| 2026-09-24 | CAD 25.49 | CAD 25.49 | CAD 25.45 | CAD 25.45 | 262 |
| 2026-09-23 | CAD 25.57 | CAD 25.57 | CAD 25.57 | CAD 25.57 | 0 |
| 2026-09-22 | CAD 25.57 | CAD 25.57 | CAD 25.57 | CAD 25.57 | 300 |
| 2026-09-21 | CAD 25.01 | CAD 25.64 | CAD 25.01 | CAD 25.64 | 2,396 |
| 2026-09-18 | CAD 25.56 | CAD 25.56 | CAD 25.56 | CAD 25.56 | 200 |
| 2026-09-17 | CAD 25.57 | CAD 25.58 | CAD 25.57 | CAD 25.58 | 400 |
| 2026-09-16 | CAD 25.61 | CAD 25.61 | CAD 25.61 | CAD 25.61 | 0 |
| 2026-09-15 | CAD 25.63 | CAD 25.63 | CAD 25.61 | CAD 25.61 | 300 |
| 2026-09-14 | CAD 25.94 | CAD 26.10 | CAD 25.94 | CAD 26.10 | 1,300 |
| 2026-09-11 | CAD 25.90 | CAD 25.90 | CAD 25.87 | CAD 25.87 | 1,100 |
| 2026-09-10 | CAD 26.12 | CAD 26.12 | CAD 26.10 | CAD 26.10 | 3,100 |
| 2026-09-09 | CAD 26.12 | CAD 26.13 | CAD 26.12 | CAD 26.13 | 400 |
| 2026-09-08 | CAD 26.29 | CAD 26.29 | CAD 26.12 | CAD 26.12 | 1,075 |
| 2026-09-04 | CAD 26.27 | CAD 26.27 | CAD 26.17 | CAD 26.17 | 600 |
| 2026-09-03 | CAD 26.18 | CAD 26.26 | CAD 26.17 | CAD 26.17 | 800 |
| 2026-09-02 | CAD 26.27 | CAD 26.34 | CAD 26.17 | CAD 26.17 | 3,882 |
| 2026-09-01 | CAD 26.18 | CAD 26.18 | CAD 26.13 | CAD 26.13 | 400 |
| 2026-08-31 | CAD 25.97 | CAD 26.29 | CAD 25.97 | CAD 26.29 | 1,600 |
| 2026-08-28 | CAD 26.16 | CAD 26.16 | CAD 26.11 | CAD 26.11 | 2,000 |
| 2026-08-27 | CAD 26.17 | CAD 26.17 | CAD 26.14 | CAD 26.17 | 1,000 |
| 2026-08-26 | CAD 26.17 | CAD 26.17 | CAD 25.91 | CAD 25.91 | 3,730 |
| 2026-08-25 | CAD 26.19 | CAD 26.19 | CAD 26.19 | CAD 26.19 | 0 |
| 2026-08-24 | CAD 26.20 | CAD 26.20 | CAD 26.19 | CAD 26.19 | 200 |
| 2026-08-21 | CAD 26.26 | CAD 26.26 | CAD 26.24 | CAD 26.25 | 400 |
| 2026-08-20 | CAD 26.17 | CAD 26.17 | CAD 26.17 | CAD 26.17 | 200 |
| 2026-08-19 | CAD 26.27 | CAD 26.27 | CAD 26.26 | CAD 26.27 | 600 |
| 2026-08-18 | CAD 26.26 | CAD 26.26 | CAD 26.26 | CAD 26.26 | 100 |
| 2026-08-17 | CAD 26.20 | CAD 26.26 | CAD 26.20 | CAD 26.26 | 2,100 |
| 2026-08-14 | CAD 26.28 | CAD 26.28 | CAD 26.24 | CAD 26.27 | 1,300 |
| 2026-08-13 | CAD 25.77 | CAD 26.25 | CAD 25.77 | CAD 26.24 | 5,905 |
| 2026-08-12 | CAD 26.22 | CAD 26.27 | CAD 26.18 | CAD 26.27 | 5,800 |
| 2026-08-11 | CAD 26.28 | CAD 26.28 | CAD 26.24 | CAD 26.24 | 1,600 |
| 2026-08-10 | CAD 26.39 | CAD 26.45 | CAD 26.39 | CAD 26.39 | 3,437 |
| 2026-08-07 | CAD 26.35 | CAD 26.42 | CAD 26.28 | CAD 26.28 | 3,486 |
| 2026-08-06 | CAD 26.37 | CAD 26.37 | CAD 26.34 | CAD 26.35 | 2,100 |
| 2026-08-05 | CAD 26.38 | CAD 26.38 | CAD 26.33 | CAD 26.34 | 1,500 |
| 2026-08-04 | CAD 26.51 | CAD 26.55 | CAD 26.51 | CAD 26.54 | 1,400 |
| 2026-07-31 | CAD 26.50 | CAD 26.50 | CAD 26.49 | CAD 26.49 | 400 |
| 2026-07-30 | CAD 26.48 | CAD 26.61 | CAD 26.48 | CAD 26.61 | 936 |
| 2026-07-29 | CAD 26.31 | CAD 26.39 | CAD 26.31 | CAD 26.36 | 2,100 |
| 2026-07-28 | CAD 26.46 | CAD 26.46 | CAD 26.33 | CAD 26.33 | 261 |
| 2026-07-27 | CAD 26.26 | CAD 26.50 | CAD 26.26 | CAD 26.50 | 1,931 |
| 2026-07-24 | CAD 26.39 | CAD 26.45 | CAD 26.25 | CAD 26.25 | 4,356 |
| 2026-07-23 | CAD 26.43 | CAD 26.43 | CAD 26.42 | CAD 26.42 | 2,131 |
| 2026-07-22 | CAD 26.39 | CAD 26.48 | CAD 26.39 | CAD 26.43 | 4,200 |
| 2026-07-21 | CAD 26.34 | CAD 26.50 | CAD 26.24 | CAD 26.50 | 2,100 |
| 2026-07-20 | CAD 26.30 | CAD 26.31 | CAD 26.29 | CAD 26.29 | 1,200 |
| 2026-07-17 | CAD 26.23 | CAD 26.42 | CAD 26.14 | CAD 26.42 | 6,683 |
| 2026-07-16 | CAD 26.20 | CAD 26.20 | CAD 26.20 | CAD 26.20 | 0 |
| 2026-07-15 | CAD 26.20 | CAD 26.20 | CAD 26.20 | CAD 26.20 | 1,404 |
| 2026-07-14 | CAD 26.21 | CAD 26.21 | CAD 26.21 | CAD 26.21 | 0 |
| 2026-07-13 | CAD 26.21 | CAD 26.21 | CAD 26.21 | CAD 26.21 | 200 |
| 2026-07-10 | CAD 26.24 | CAD 26.24 | CAD 26.05 | CAD 26.06 | 870 |
| 2026-07-09 | CAD 26.23 | CAD 26.24 | CAD 26.23 | CAD 26.24 | 292 |
| 2026-07-08 | CAD 26.23 | CAD 26.24 | CAD 26.08 | CAD 26.08 | 1,700 |
| 2026-07-07 | CAD 26.00 | CAD 26.23 | CAD 26.00 | CAD 26.13 | 4,117 |
| 2026-07-06 | CAD 26.14 | CAD 26.14 | CAD 26.14 | CAD 26.14 | 604 |
| 2026-07-03 | CAD 26.13 | CAD 26.20 | CAD 26.13 | CAD 26.20 | 600 |
| 2026-07-02 | CAD 26.17 | CAD 26.17 | CAD 26.00 | CAD 26.10 | 1,701 |
| 2026-06-30 | CAD 26.21 | CAD 26.21 | CAD 26.10 | CAD 26.10 | 2,434 |
| 2026-06-29 | CAD 26.23 | CAD 26.23 | CAD 26.21 | CAD 26.22 | 1,700 |
| 2026-06-26 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 0 |
| 2026-06-25 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 0 |
| 2026-06-24 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 900 |
| 2026-06-23 | CAD 26.23 | CAD 26.23 | CAD 26.23 | CAD 26.23 | 240 |
| 2026-06-22 | CAD 25.97 | CAD 26.18 | CAD 25.97 | CAD 26.18 | 1,924 |
| 2026-06-19 | CAD 25.95 | CAD 26.09 | CAD 25.89 | CAD 26.09 | 4,250 |
| 2026-06-18 | CAD 25.94 | CAD 25.95 | CAD 25.94 | CAD 25.95 | 1,000 |
| 2026-06-17 | CAD 25.87 | CAD 25.88 | CAD 25.86 | CAD 25.87 | 1,956 |
| 2026-06-16 | CAD 25.85 | CAD 25.85 | CAD 25.77 | CAD 25.80 | 4,866 |
| 2026-06-15 | CAD 25.81 | CAD 25.81 | CAD 25.81 | CAD 25.81 | 166 |
| 2026-06-12 | CAD 25.97 | CAD 26.15 | CAD 25.97 | CAD 26.15 | 2,125 |
| 2026-06-11 | CAD 26.10 | CAD 26.10 | CAD 25.98 | CAD 26.10 | 1,994 |
| 2026-06-10 | CAD 25.99 | CAD 26.06 | CAD 25.67 | CAD 26.06 | 1,200 |
| 2026-06-09 | CAD 25.80 | CAD 25.90 | CAD 25.80 | CAD 25.90 | 7,200 |
| 2026-06-08 | CAD 25.91 | CAD 25.95 | CAD 25.91 | CAD 25.93 | 500 |
| 2026-06-05 | CAD 26.00 | CAD 26.07 | CAD 26.00 | CAD 26.07 | 2,300 |
| 2026-06-04 | CAD 26.01 | CAD 26.01 | CAD 26.01 | CAD 26.01 | 22,300 |
| 2026-06-03 | CAD 26.01 | CAD 26.01 | CAD 26.01 | CAD 26.01 | 0 |
| 2026-06-02 | CAD 26.01 | CAD 26.01 | CAD 26.01 | CAD 26.01 | 300 |
| 2026-06-01 | CAD 26.00 | CAD 26.02 | CAD 26.00 | CAD 26.01 | 2,200 |
| 2026-05-29 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 0 |
| 2026-05-28 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 60,100 |
| 2026-05-27 | CAD 26.10 | CAD 26.10 | CAD 26.00 | CAD 26.00 | 440 |
| 2026-05-26 | CAD 26.01 | CAD 26.01 | CAD 26.00 | CAD 26.00 | 12,000 |
| 2026-05-25 | CAD 26.30 | CAD 26.30 | CAD 26.29 | CAD 26.29 | 1,100 |
| 2026-05-22 | CAD 26.01 | CAD 26.01 | CAD 26.00 | CAD 26.01 | 700 |
| 2026-05-21 | CAD 26.12 | CAD 26.12 | CAD 26.00 | CAD 26.01 | 4,056 |
| 2026-05-20 | CAD 26.59 | CAD 26.59 | CAD 26.21 | CAD 26.21 | 1,900 |
| 2026-05-19 | CAD 26.78 | CAD 26.78 | CAD 26.78 | CAD 26.78 | 138 |
| 2026-05-15 | CAD 26.45 | CAD 26.46 | CAD 26.45 | CAD 26.46 | 788 |
| 2026-05-14 | CAD 26.14 | CAD 26.25 | CAD 26.14 | CAD 26.22 | 6,220 |
| 2026-05-13 | CAD 26.00 | CAD 26.28 | CAD 26.00 | CAD 26.28 | 32,761 |
| 2026-05-12 | CAD 26.05 | CAD 26.05 | CAD 26.05 | CAD 26.05 | 100 |
| 2026-05-11 | CAD 25.90 | CAD 25.90 | CAD 25.90 | CAD 25.90 | 0 |
| 2026-05-08 | CAD 26.04 | CAD 26.04 | CAD 25.90 | CAD 25.90 | 900 |
| 2026-05-07 | CAD 25.80 | CAD 25.80 | CAD 25.80 | CAD 25.80 | 141 |
| 2026-05-06 | CAD 26.05 | CAD 26.05 | CAD 26.05 | CAD 26.05 | 600 |
| 2026-05-05 | CAD 25.91 | CAD 25.91 | CAD 25.91 | CAD 25.91 | 0 |
| 2026-05-04 | CAD 25.82 | CAD 25.91 | CAD 25.82 | CAD 25.91 | 200 |
| 2026-05-01 | CAD 25.87 | CAD 26.01 | CAD 25.87 | CAD 26.01 | 600 |
| 2026-04-30 | CAD 25.89 | CAD 25.89 | CAD 25.89 | CAD 25.89 | 651 |
| 2026-04-29 | CAD 25.68 | CAD 25.95 | CAD 25.68 | CAD 25.81 | 1,689 |
| 2026-04-28 | CAD 25.70 | CAD 25.70 | CAD 25.70 | CAD 25.70 | 3,520 |
| 2026-04-27 | CAD 25.74 | CAD 25.75 | CAD 25.70 | CAD 25.70 | 5,500 |
| 2026-04-24 | CAD 25.99 | CAD 25.99 | CAD 25.98 | CAD 25.98 | 200 |
| 2026-04-23 | CAD 25.99 | CAD 26.00 | CAD 25.96 | CAD 25.99 | 2,800 |
| 2026-04-22 | CAD 25.87 | CAD 25.97 | CAD 25.87 | CAD 25.97 | 116,568 |
| 2026-04-21 | CAD 25.70 | CAD 25.86 | CAD 25.70 | CAD 25.86 | 7,501 |
| 2026-04-20 | CAD 25.76 | CAD 25.98 | CAD 25.76 | CAD 25.85 | 61,038 |
| 2026-04-17 | CAD 25.60 | CAD 25.97 | CAD 25.55 | CAD 25.97 | 12,376 |
| 2026-04-16 | CAD 25.50 | CAD 25.66 | CAD 25.50 | CAD 25.66 | 5,100 |
| 2026-04-15 | CAD 25.71 | CAD 25.72 | CAD 25.54 | CAD 25.54 | 2,299 |
| 2026-04-14 | CAD 25.68 | CAD 25.73 | CAD 25.68 | CAD 25.73 | 26,574 |
| 2026-04-13 | CAD 25.50 | CAD 25.65 | CAD 25.50 | CAD 25.65 | 2,285 |
| 2026-04-10 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 300 |
| 2026-04-09 | CAD 25.52 | CAD 25.52 | CAD 25.51 | CAD 25.51 | 1,500 |
| 2026-04-08 | CAD 25.58 | CAD 25.60 | CAD 25.52 | CAD 25.52 | 5,500 |
| 2026-04-07 | CAD 25.51 | CAD 25.58 | CAD 25.51 | CAD 25.58 | 600 |
| 2026-04-06 | CAD 25.58 | CAD 25.58 | CAD 25.55 | CAD 25.58 | 5,900 |
| 2026-04-02 | CAD 25.58 | CAD 25.58 | CAD 25.58 | CAD 25.58 | 100 |
| 2026-04-01 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 101 |
| 2026-03-31 | CAD 25.39 | CAD 25.59 | CAD 25.39 | CAD 25.59 | 7,088 |
| 2026-03-30 | CAD 25.30 | CAD 25.35 | CAD 25.30 | CAD 25.35 | 1,000 |
| 2026-03-27 | CAD 25.25 | CAD 25.29 | CAD 25.13 | CAD 25.20 | 3,700 |
| 2026-03-26 | CAD 25.18 | CAD 25.18 | CAD 25.09 | CAD 25.09 | 411 |
| 2026-03-25 | CAD 25.17 | CAD 25.17 | CAD 25.16 | CAD 25.16 | 800 |
| 2026-03-24 | CAD 25.24 | CAD 25.25 | CAD 25.20 | CAD 25.24 | 2,100 |
| 2026-03-23 | CAD 25.39 | CAD 25.39 | CAD 25.34 | CAD 25.35 | 2,800 |
| 2026-03-20 | CAD 25.35 | CAD 25.35 | CAD 25.35 | CAD 25.35 | 0 |
| 2026-03-19 | CAD 25.33 | CAD 25.35 | CAD 25.30 | CAD 25.35 | 800 |
| 2026-03-18 | CAD 25.51 | CAD 25.51 | CAD 25.35 | CAD 25.39 | 1,500 |
| 2026-03-17 | CAD 25.74 | CAD 25.74 | CAD 25.50 | CAD 25.50 | 32,850 |
| 2026-03-16 | CAD 25.22 | CAD 25.27 | CAD 25.22 | CAD 25.25 | 1,221 |
| 2026-03-13 | CAD 25.65 | CAD 25.65 | CAD 25.23 | CAD 25.55 | 28,500 |
| 2026-03-12 | CAD 25.65 | CAD 25.66 | CAD 25.65 | CAD 25.65 | 6,300 |
| 2026-03-11 | CAD 25.73 | CAD 25.73 | CAD 25.73 | CAD 25.73 | 200 |
| 2026-03-10 | CAD 25.59 | CAD 25.73 | CAD 25.59 | CAD 25.73 | 10,400 |
| 2026-03-09 | CAD 25.49 | CAD 25.50 | CAD 25.49 | CAD 25.50 | 200 |
| 2026-03-06 | CAD 25.65 | CAD 25.65 | CAD 25.61 | CAD 25.61 | 1,100 |
| 2026-03-05 | CAD 25.69 | CAD 25.70 | CAD 25.69 | CAD 25.70 | 3,500 |
| 2026-03-04 | CAD 25.63 | CAD 25.78 | CAD 25.63 | CAD 25.78 | 800 |
| 2026-03-03 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 400 |
| 2026-03-02 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 12,000 |
| 2026-02-27 | CAD 25.69 | CAD 25.73 | CAD 25.67 | CAD 25.73 | 3,300 |
| 2026-02-26 | CAD 25.63 | CAD 25.63 | CAD 25.63 | CAD 25.63 | 0 |
| 2026-02-25 | CAD 25.62 | CAD 25.64 | CAD 25.62 | CAD 25.63 | 2,500 |
| 2026-02-24 | CAD 25.69 | CAD 25.69 | CAD 25.69 | CAD 25.69 | 100 |
| 2026-02-23 | CAD 25.73 | CAD 25.73 | CAD 25.73 | CAD 25.73 | 2,049 |
| 2026-02-20 | CAD 25.78 | CAD 25.78 | CAD 25.75 | CAD 25.75 | 700 |
| 2026-02-19 | CAD 25.73 | CAD 25.78 | CAD 25.69 | CAD 25.70 | 6,000 |
| 2026-02-18 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 0 |
| 2026-02-17 | CAD 25.58 | CAD 25.58 | CAD 25.55 | CAD 25.55 | 4,480 |
| 2026-02-13 | CAD 25.60 | CAD 25.60 | CAD 25.60 | CAD 25.60 | 300 |
| 2026-02-12 | CAD 25.71 | CAD 25.71 | CAD 25.60 | CAD 25.60 | 1,350 |
| 2026-02-11 | CAD 25.59 | CAD 25.59 | CAD 25.52 | CAD 25.52 | 511 |
| 2026-02-10 | CAD 25.68 | CAD 25.68 | CAD 25.51 | CAD 25.51 | 900 |
| 2026-02-09 | CAD 25.57 | CAD 25.57 | CAD 25.57 | CAD 25.57 | 100 |
| 2026-02-06 | CAD 25.48 | CAD 25.50 | CAD 25.48 | CAD 25.50 | 5,600 |
| 2026-02-05 | CAD 25.32 | CAD 25.50 | CAD 25.32 | CAD 25.46 | 5,700 |
| 2026-02-04 | CAD 25.43 | CAD 25.43 | CAD 25.43 | CAD 25.43 | 50,081 |
| 2026-02-03 | CAD 25.45 | CAD 25.45 | CAD 25.45 | CAD 25.45 | 700 |
| 2026-02-02 | CAD 25.34 | CAD 25.34 | CAD 25.31 | CAD 25.32 | 1,200 |
| 2026-01-30 | CAD 25.41 | CAD 25.45 | CAD 25.41 | CAD 25.45 | 1,868 |
| 2026-01-29 | CAD 25.25 | CAD 25.30 | CAD 25.25 | CAD 25.29 | 14,800 |
| 2026-01-28 | CAD 25.27 | CAD 25.42 | CAD 25.27 | CAD 25.42 | 900 |
| 2026-01-27 | CAD 25.37 | CAD 25.37 | CAD 25.35 | CAD 25.35 | 1,009 |
| 2026-01-26 | CAD 25.30 | CAD 25.30 | CAD 25.30 | CAD 25.30 | 700 |
| 2026-01-23 | CAD 25.38 | CAD 25.38 | CAD 25.35 | CAD 25.36 | 664 |
| 2026-01-22 | CAD 25.24 | CAD 25.36 | CAD 25.24 | CAD 25.33 | 2,900 |
| 2026-01-21 | CAD 25.32 | CAD 25.49 | CAD 25.32 | CAD 25.49 | 567 |
| 2026-01-20 | CAD 25.44 | CAD 25.45 | CAD 25.32 | CAD 25.32 | 992 |
| 2026-01-19 | CAD 25.30 | CAD 25.45 | CAD 25.30 | CAD 25.45 | 1,000 |
| 2026-01-16 | CAD 25.51 | CAD 25.60 | CAD 25.42 | CAD 25.42 | 6,597 |
| 2026-01-15 | CAD 25.64 | CAD 25.65 | CAD 25.64 | CAD 25.65 | 207 |
| 2026-01-14 | CAD 25.61 | CAD 25.61 | CAD 25.48 | CAD 25.48 | 400 |
| 2026-01-13 | CAD 25.60 | CAD 25.60 | CAD 25.60 | CAD 25.60 | 250 |
| 2026-01-12 | CAD 25.61 | CAD 25.61 | CAD 25.57 | CAD 25.57 | 2,000 |
| 2026-01-09 | CAD 25.43 | CAD 25.50 | CAD 25.43 | CAD 25.50 | 900 |
| 2026-01-08 | CAD 25.31 | CAD 25.35 | CAD 25.30 | CAD 25.35 | 51,500 |
| 2026-01-07 | CAD 25.32 | CAD 25.42 | CAD 25.30 | CAD 25.30 | 4,897 |
| 2026-01-06 | CAD 25.36 | CAD 25.36 | CAD 25.30 | CAD 25.30 | 2,048 |
| 2026-01-05 | CAD 25.26 | CAD 25.29 | CAD 25.26 | CAD 25.29 | 500 |
| 2026-01-02 | CAD 25.28 | CAD 25.30 | CAD 25.26 | CAD 25.26 | 1,902 |
| 2025-12-31 | CAD 25.25 | CAD 25.40 | CAD 25.20 | CAD 25.40 | 3,978 |
| 2025-12-30 | CAD 25.10 | CAD 25.10 | CAD 25.10 | CAD 25.10 | 0 |
| 2025-12-29 | CAD 25.09 | CAD 25.11 | CAD 25.09 | CAD 25.10 | 500 |
| 2025-12-24 | CAD 25.02 | CAD 25.02 | CAD 25.02 | CAD 25.02 | 0 |
| 2025-12-23 | CAD 25.02 | CAD 25.02 | CAD 25.02 | CAD 25.02 | 0 |
| 2025-12-22 | CAD 25.02 | CAD 25.02 | CAD 25.02 | CAD 25.02 | 0 |
| 2025-12-19 | CAD 25.23 | CAD 25.23 | CAD 25.02 | CAD 25.02 | 320 |
| 2025-12-18 | CAD 25.07 | CAD 25.17 | CAD 25.04 | CAD 25.17 | 1,838 |
| 2025-12-17 | CAD 25.14 | CAD 25.14 | CAD 25.14 | CAD 25.14 | 525 |
| 2025-12-16 | CAD 25.15 | CAD 25.15 | CAD 24.95 | CAD 24.95 | 4,210 |
| 2025-12-15 | CAD 25.30 | CAD 25.30 | CAD 25.12 | CAD 25.12 | 1,400 |
| 2025-12-12 | CAD 25.52 | CAD 25.52 | CAD 25.52 | CAD 25.52 | 505 |
| 2025-12-11 | CAD 25.36 | CAD 25.36 | CAD 25.35 | CAD 25.36 | 1,600 |
| 2025-12-10 | CAD 25.35 | CAD 25.36 | CAD 25.30 | CAD 25.36 | 2,860 |
| 2025-12-09 | CAD 25.33 | CAD 25.39 | CAD 25.33 | CAD 25.36 | 1,300 |
| 2025-12-08 | CAD 25.50 | CAD 25.50 | CAD 25.33 | CAD 25.39 | 2,100 |
| 2025-12-05 | CAD 25.35 | CAD 25.46 | CAD 25.35 | CAD 25.46 | 1,300 |
| 2025-12-04 | CAD 25.39 | CAD 25.39 | CAD 25.39 | CAD 25.39 | 200 |
| 2025-12-03 | CAD 25.52 | CAD 25.52 | CAD 25.52 | CAD 25.52 | 500 |
| 2025-12-02 | CAD 25.35 | CAD 25.39 | CAD 25.25 | CAD 25.25 | 28,800 |
| 2025-12-01 | CAD 25.19 | CAD 25.34 | CAD 25.19 | CAD 25.34 | 2,474 |
| 2025-11-28 | CAD 25.07 | CAD 25.14 | CAD 25.02 | CAD 25.13 | 2,906 |
| 2025-11-27 | CAD 24.92 | CAD 25.00 | CAD 24.89 | CAD 25.00 | 6,140 |
| 2025-11-26 | CAD 24.76 | CAD 24.90 | CAD 24.76 | CAD 24.90 | 900 |
| 2025-11-25 | CAD 24.70 | CAD 24.75 | CAD 24.70 | CAD 24.75 | 200 |
| 2025-11-24 | CAD 24.70 | CAD 24.80 | CAD 24.60 | CAD 24.79 | 34,644 |
| 2025-11-21 | CAD 24.55 | CAD 24.60 | CAD 24.55 | CAD 24.60 | 5,507 |
| 2025-11-20 | CAD 24.62 | CAD 24.62 | CAD 24.55 | CAD 24.55 | 3,000 |
| 2025-11-19 | CAD 25.00 | CAD 25.00 | CAD 24.75 | CAD 24.77 | 8,500 |
| 2025-11-18 | CAD 25.03 | CAD 25.03 | CAD 25.03 | CAD 25.03 | 700 |
| 2025-11-17 | CAD 25.12 | CAD 25.12 | CAD 25.03 | CAD 25.07 | 25,200 |
| 2025-11-14 | CAD 25.25 | CAD 25.25 | CAD 25.25 | CAD 25.25 | 200 |
| 2025-11-13 | CAD 25.35 | CAD 25.39 | CAD 25.20 | CAD 25.39 | 10,793 |
| 2025-11-12 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 500 |
| 2025-11-11 | CAD 25.20 | CAD 25.20 | CAD 25.20 | CAD 25.20 | 0 |
| 2025-11-10 | CAD 25.20 | CAD 25.20 | CAD 25.20 | CAD 25.20 | 0 |
| 2025-11-07 | CAD 25.21 | CAD 25.21 | CAD 25.20 | CAD 25.20 | 800 |
| 2025-11-06 | CAD 25.17 | CAD 25.17 | CAD 25.17 | CAD 25.17 | 100 |
| 2025-11-05 | CAD 25.28 | CAD 25.35 | CAD 25.00 | CAD 25.11 | 5,600 |
| 2025-11-04 | CAD 25.17 | CAD 25.24 | CAD 25.15 | CAD 25.24 | 3,500 |
| 2025-11-03 | CAD 25.51 | CAD 25.59 | CAD 25.15 | CAD 25.15 | 3,900 |
| 2025-10-31 | CAD 25.38 | CAD 25.54 | CAD 25.31 | CAD 25.54 | 5,794 |
| 2025-10-30 | CAD 25.10 | CAD 25.37 | CAD 25.10 | CAD 25.32 | 2,882 |
| 2025-10-29 | CAD 25.00 | CAD 25.25 | CAD 25.00 | CAD 25.20 | 3,395 |
| 2025-10-28 | CAD 25.01 | CAD 25.23 | CAD 25.01 | CAD 25.23 | 10,345 |
| 2025-10-27 | CAD 25.08 | CAD 25.08 | CAD 25.08 | CAD 25.08 | 0 |
| 2025-10-24 | CAD 25.08 | CAD 25.08 | CAD 25.08 | CAD 25.08 | 100 |
| 2025-10-23 | CAD 25.07 | CAD 25.07 | CAD 24.86 | CAD 24.86 | 670 |
| 2025-10-22 | CAD 25.05 | CAD 25.05 | CAD 25.00 | CAD 25.05 | 500 |
| 2025-10-21 | CAD 25.00 | CAD 25.13 | CAD 25.00 | CAD 25.00 | 6,600 |
| 2025-10-20 | CAD 24.99 | CAD 24.99 | CAD 24.99 | CAD 24.99 | 0 |
| 2025-10-17 | CAD 24.91 | CAD 25.03 | CAD 24.91 | CAD 24.99 | 6,826 |
| 2025-10-16 | CAD 24.99 | CAD 25.11 | CAD 24.99 | CAD 25.00 | 1,300 |
| 2025-10-15 | CAD 24.97 | CAD 25.00 | CAD 24.97 | CAD 25.00 | 3,994 |
| 2025-10-14 | CAD 24.97 | CAD 24.98 | CAD 24.97 | CAD 24.98 | 1,000 |
| 2025-10-10 | CAD 25.00 | CAD 25.05 | CAD 24.99 | CAD 24.99 | 2,350 |
| 2025-10-09 | CAD 24.86 | CAD 24.90 | CAD 24.86 | CAD 24.90 | 500 |