Global X Equal Weight Canadian Pipelines Index ETF (TSX:PPLN)
Canada
· Delayed Price · Currency is CAD 13.43
-0.06 (-0.44%)
At close: Mar 6, 2026
TSX:PPLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.58 | 13.58 | 13.37 | 13.43 | 13.43 | -0.44% | 20,737 |
| Mar 5, 2026 | 13.35 | 13.49 | 13.34 | 13.49 | 13.49 | 0.30% | 22,862 |
| Mar 4, 2026 | 13.46 | 13.50 | 13.36 | 13.45 | 13.45 | -0.44% | 47,862 |
| Mar 3, 2026 | 13.49 | 13.54 | 13.38 | 13.51 | 13.51 | -0.07% | 22,520 |
| Mar 2, 2026 | 13.49 | 13.62 | 13.40 | 13.52 | 13.52 | 1.81% | 250,710 |
| Feb 27, 2026 | 13.15 | 13.36 | 13.11 | 13.28 | 13.28 | 0.49% | 79,630 |
| Feb 26, 2026 | 13.24 | 13.37 | 13.19 | 13.22 | 13.16 | -0.56% | 137,118 |
| Feb 25, 2026 | 13.27 | 13.30 | 13.11 | 13.29 | 13.24 | -0.08% | 31,737 |
| Feb 24, 2026 | 13.29 | 13.31 | 13.17 | 13.30 | 13.25 | 0.53% | 36,355 |
| Feb 23, 2026 | 13.10 | 13.27 | 13.10 | 13.23 | 13.18 | 1.15% | 52,912 |
| Feb 20, 2026 | 13.04 | 13.11 | 12.99 | 13.08 | 13.03 | 0.31% | 66,846 |
| Feb 19, 2026 | 12.96 | 13.05 | 12.96 | 13.04 | 12.99 | 1.01% | 51,739 |
| Feb 18, 2026 | 12.90 | 12.95 | 12.86 | 12.91 | 12.86 | - | 8,943 |
| Feb 17, 2026 | 13.12 | 13.12 | 12.79 | 12.91 | 12.86 | -1.68% | 248,989 |
| Feb 13, 2026 | 12.89 | 13.18 | 12.87 | 13.13 | 13.08 | 2.66% | 300,656 |
| Feb 12, 2026 | 12.65 | 12.86 | 12.65 | 12.79 | 12.74 | 1.31% | 356,949 |
| Feb 11, 2026 | 12.47 | 12.64 | 12.47 | 12.63 | 12.58 | 1.41% | 183,471 |
| Feb 10, 2026 | 12.38 | 12.49 | 12.38 | 12.45 | 12.40 | - | 17,092 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.39 | 12.45 | 12.40 | -0.48% | 26,031 |
| Feb 6, 2026 | 12.48 | 12.55 | 12.44 | 12.51 | 12.46 | 0.48% | 53,094 |
| Feb 5, 2026 | 12.29 | 12.46 | 12.29 | 12.45 | 12.40 | 1.14% | 213,786 |
| Feb 4, 2026 | 12.23 | 12.35 | 12.19 | 12.31 | 12.26 | 1.03% | 253,896 |
| Feb 3, 2026 | 12.04 | 12.21 | 12.04 | 12.19 | 12.14 | 1.54% | 62,118 |
| Feb 2, 2026 | 12.04 | 12.06 | 11.95 | 12.00 | 11.95 | -0.50% | 15,494 |
| Jan 30, 2026 | 12.11 | 12.11 | 11.87 | 12.06 | 12.01 | -0.41% | 58,360 |
| Jan 29, 2026 | 12.07 | 12.13 | 12.05 | 12.11 | 12.01 | 1.00% | 171,682 |
| Jan 28, 2026 | 11.93 | 12.04 | 11.93 | 11.99 | 11.89 | 0.50% | 58,548 |
| Jan 27, 2026 | 11.84 | 11.95 | 11.82 | 11.93 | 11.83 | 0.85% | 38,678 |
| Jan 26, 2026 | 11.87 | 11.87 | 11.78 | 11.83 | 11.74 | 0.17% | 10,811 |
| Jan 23, 2026 | 11.70 | 11.83 | 11.64 | 11.81 | 11.72 | 1.20% | 337,325 |
| Jan 22, 2026 | 11.62 | 11.69 | 11.59 | 11.67 | 11.58 | 0.78% | 25,104 |
| Jan 21, 2026 | 11.68 | 11.69 | 11.56 | 11.58 | 11.49 | -0.09% | 128,162 |
| Jan 20, 2026 | 11.63 | 11.63 | 11.53 | 11.59 | 11.50 | -0.43% | 42,252 |
| Jan 19, 2026 | 11.64 | 11.64 | 11.58 | 11.64 | 11.55 | -0.77% | 97,361 |
| Jan 16, 2026 | 11.60 | 11.74 | 11.60 | 11.73 | 11.64 | 1.38% | 286,460 |
| Jan 15, 2026 | 11.56 | 11.61 | 11.54 | 11.57 | 11.48 | 0.35% | 161,126 |
| Jan 14, 2026 | 11.50 | 11.57 | 11.49 | 11.53 | 11.44 | 0.52% | 74,236 |
| Jan 13, 2026 | 11.30 | 11.47 | 11.29 | 11.47 | 11.38 | 1.68% | 63,961 |
| Jan 12, 2026 | 11.29 | 11.30 | 11.22 | 11.28 | 11.19 | 0.31% | 43,831 |
| Jan 9, 2026 | 11.21 | 11.29 | 11.21 | 11.25 | 11.16 | 0.54% | 19,376 |
| Jan 8, 2026 | 11.15 | 11.21 | 11.14 | 11.19 | 11.10 | 0.09% | 16,252 |
| Jan 7, 2026 | 11.27 | 11.27 | 11.15 | 11.18 | 11.09 | -1.28% | 178,930 |
| Jan 6, 2026 | 11.57 | 11.57 | 11.29 | 11.32 | 11.23 | -1.91% | 369,414 |
| Jan 5, 2026 | 11.80 | 11.80 | 11.31 | 11.54 | 11.45 | -1.75% | 359,214 |
| Jan 2, 2026 | 11.60 | 11.77 | 11.60 | 11.75 | 11.65 | 1.21% | 108,169 |
| Dec 31, 2025 | 11.63 | 11.63 | 11.56 | 11.61 | 11.51 | -0.90% | 72,636 |
| Dec 30, 2025 | 11.69 | 11.73 | 11.68 | 11.71 | 11.56 | 0.34% | 12,193 |
| Dec 29, 2025 | 11.72 | 11.72 | 11.67 | 11.67 | 11.52 | 0.34% | 8,912 |
| Dec 24, 2025 | 11.66 | 11.67 | 11.61 | 11.63 | 11.48 | -0.09% | 38,111 |
| Dec 23, 2025 | 11.52 | 11.65 | 11.52 | 11.64 | 11.49 | 1.66% | 87,374 |
| Dec 22, 2025 | 11.42 | 11.48 | 11.42 | 11.45 | 11.31 | 0.09% | 6,939 |
| Dec 19, 2025 | 11.50 | 11.54 | 11.44 | 11.44 | 11.30 | 0.35% | 46,856 |
| Dec 18, 2025 | 11.42 | 11.42 | 11.40 | 11.40 | 11.26 | -0.61% | 14,200 |
| Dec 17, 2025 | 11.36 | 11.50 | 11.35 | 11.47 | 11.33 | 0.88% | 42,718 |
| Dec 16, 2025 | 11.58 | 11.58 | 11.37 | 11.37 | 11.23 | -2.65% | 131,452 |
| Dec 15, 2025 | 11.68 | 11.69 | 11.63 | 11.68 | 11.53 | 0.43% | 2,295 |
| Dec 12, 2025 | 11.62 | 11.65 | 11.62 | 11.63 | 11.48 | 0.17% | 65,218 |
| Dec 11, 2025 | 11.53 | 11.63 | 11.53 | 11.61 | 11.46 | 0.61% | 13,534 |
| Dec 10, 2025 | 11.65 | 11.65 | 11.49 | 11.54 | 11.39 | -0.94% | 1,856,159 |
| Dec 9, 2025 | 11.77 | 11.77 | 11.63 | 11.65 | 11.50 | -1.02% | 270,852 |
| Dec 8, 2025 | 11.77 | 11.77 | 11.69 | 11.77 | 11.62 | -0.17% | 46,373 |
| Dec 5, 2025 | 11.81 | 11.83 | 11.75 | 11.79 | 11.64 | -0.17% | 31,417 |
| Dec 4, 2025 | 11.79 | 11.81 | 11.77 | 11.81 | 11.66 | 0.94% | 21,815 |
| Dec 3, 2025 | 11.77 | 11.77 | 11.70 | 11.70 | 11.55 | -0.43% | 827 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.71 | 11.75 | 11.60 | -1.34% | 145,234 |
| Dec 1, 2025 | 11.82 | 11.96 | 11.82 | 11.91 | 11.76 | 0.93% | 59,083 |
| Nov 28, 2025 | 11.71 | 11.85 | 11.70 | 11.80 | 11.65 | 0.51% | 29,611 |
| Nov 27, 2025 | 11.76 | 11.78 | 11.74 | 11.74 | 11.54 | 0.09% | 5,222 |
| Nov 26, 2025 | 11.79 | 11.79 | 11.70 | 11.73 | 11.53 | -0.26% | 9,230 |
| Nov 25, 2025 | 11.72 | 11.80 | 11.67 | 11.76 | 11.56 | 0.13% | 24,522 |
| Nov 24, 2025 | 11.77 | 11.77 | 11.69 | 11.75 | 11.54 | -0.34% | 304,095 |
| Nov 21, 2025 | 11.79 | 11.81 | 11.76 | 11.79 | 11.58 | -0.04% | 1,159,851 |
| Nov 20, 2025 | 11.93 | 11.93 | 11.77 | 11.79 | 11.59 | -0.92% | 571,266 |
| Nov 19, 2025 | 11.75 | 11.90 | 11.75 | 11.90 | 11.70 | 0.42% | 25,895 |
| Nov 18, 2025 | 11.75 | 11.85 | 11.75 | 11.85 | 11.65 | 0.59% | 2,193 |
| Nov 17, 2025 | 11.80 | 11.89 | 11.78 | 11.78 | 11.58 | -0.08% | 21,463 |
| Nov 14, 2025 | 11.52 | 11.79 | 11.52 | 11.79 | 11.59 | 2.52% | 73,508 |
| Nov 13, 2025 | 11.59 | 11.59 | 11.43 | 11.50 | 11.30 | -0.90% | 58,324 |
| Nov 12, 2025 | 11.48 | 11.62 | 11.48 | 11.61 | 11.41 | 1.27% | 109,598 |
| Nov 11, 2025 | 11.47 | 11.47 | 11.44 | 11.46 | 11.26 | 0.48% | 6,063 |
| Nov 10, 2025 | 11.31 | 11.41 | 11.30 | 11.41 | 11.21 | 1.15% | 425,106 |
| Nov 7, 2025 | 11.20 | 11.28 | 11.10 | 11.28 | 11.08 | 0.22% | 16,384 |
| Nov 6, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.06 | 0.45% | 3,758 |
| Nov 5, 2025 | 11.18 | 11.21 | 11.18 | 11.20 | 11.01 | 1.17% | 3,111 |
| Nov 4, 2025 | 11.12 | 11.12 | 11.01 | 11.07 | 10.88 | -0.81% | 5,212 |
| Nov 3, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 10.97 | -0.09% | 1,407 |
| Oct 31, 2025 | 11.20 | 11.20 | 11.17 | 11.17 | 10.98 | -0.71% | 1,202 |
| Oct 30, 2025 | 11.33 | 11.33 | 11.25 | 11.25 | 11.00 | 0.54% | 2,806 |
| Oct 29, 2025 | 11.25 | 11.25 | 11.18 | 11.19 | 10.94 | -0.97% | 34,702 |
| Oct 28, 2025 | 11.37 | 11.37 | 11.30 | 11.30 | 11.05 | -0.53% | 5,726 |
| Oct 27, 2025 | 11.37 | 11.37 | 11.31 | 11.36 | 11.11 | - | 3,996 |
| Oct 24, 2025 | 11.53 | 11.53 | 11.34 | 11.36 | 11.11 | -1.05% | 9,993 |
| Oct 23, 2025 | 11.52 | 11.52 | 11.48 | 11.48 | 11.23 | -0.35% | 5,926 |
| Oct 22, 2025 | 11.45 | 11.52 | 11.45 | 11.52 | 11.27 | 0.96% | 3,324 |
| Oct 21, 2025 | 11.43 | 11.43 | 11.38 | 11.41 | 11.16 | 0.09% | 8,981 |
| Oct 20, 2025 | 11.40 | 11.43 | 11.40 | 11.40 | 11.15 | -0.09% | 1,386 |
| Oct 17, 2025 | 11.41 | 11.42 | 11.41 | 11.41 | 11.16 | -0.61% | 1,085 |
| Oct 16, 2025 | 11.58 | 11.58 | 11.48 | 11.48 | 11.23 | -1.12% | 14,799 |
| Oct 15, 2025 | 11.80 | 11.80 | 11.61 | 11.61 | 11.36 | -0.85% | 2,600 |
| Oct 14, 2025 | 11.68 | 11.71 | 11.68 | 11.71 | 11.45 | 0.09% | 3,712 |