Pembina Pipeline Corporation (TSX:PPL)
Canada
· Delayed Price · Currency is CAD 60.58
-0.18 (-0.30%)
At close: Mar 5, 2026
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.62 | 60.77 | 59.88 | 60.58 | 60.58 | -0.30% | 4,409,755 |
| Mar 4, 2026 | 60.63 | 60.76 | 60.01 | 60.76 | 60.76 | -0.02% | 2,476,008 |
| Mar 3, 2026 | 61.66 | 61.77 | 60.37 | 60.77 | 60.77 | -1.25% | 2,682,802 |
| Mar 2, 2026 | 61.00 | 61.81 | 60.35 | 61.54 | 61.54 | 2.65% | 2,341,051 |
| Feb 27, 2026 | 58.00 | 60.52 | 57.47 | 59.95 | 59.95 | -0.40% | 5,387,678 |
| Feb 26, 2026 | 59.97 | 60.75 | 59.90 | 60.19 | 60.19 | -0.35% | 2,462,805 |
| Feb 25, 2026 | 60.42 | 60.65 | 59.61 | 60.40 | 60.40 | -0.45% | 1,976,412 |
| Feb 24, 2026 | 60.57 | 60.69 | 60.01 | 60.67 | 60.67 | 0.30% | 2,498,952 |
| Feb 23, 2026 | 59.84 | 60.62 | 59.79 | 60.49 | 60.49 | 1.29% | 2,321,746 |
| Feb 20, 2026 | 59.34 | 59.98 | 59.19 | 59.72 | 59.72 | 0.35% | 2,505,385 |
| Feb 19, 2026 | 59.27 | 59.63 | 58.88 | 59.51 | 59.51 | 0.98% | 2,832,422 |
| Feb 18, 2026 | 59.60 | 59.95 | 58.68 | 58.93 | 58.93 | -0.81% | 1,686,554 |
| Feb 17, 2026 | 59.93 | 60.23 | 58.78 | 59.41 | 59.41 | -1.69% | 2,350,026 |
| Feb 13, 2026 | 59.31 | 60.70 | 59.06 | 60.43 | 60.43 | 1.82% | 2,489,299 |
| Feb 12, 2026 | 59.37 | 60.27 | 59.06 | 59.35 | 59.35 | -0.03% | 3,762,683 |
| Feb 11, 2026 | 58.79 | 59.59 | 58.71 | 59.37 | 59.37 | 1.49% | 2,259,061 |
| Feb 10, 2026 | 58.81 | 59.00 | 58.09 | 58.50 | 58.50 | 0.03% | 1,281,182 |
| Feb 9, 2026 | 58.00 | 58.58 | 57.96 | 58.48 | 58.48 | 0.38% | 1,402,508 |
| Feb 6, 2026 | 57.97 | 58.84 | 57.96 | 58.26 | 58.26 | 0.34% | 1,880,802 |
| Feb 5, 2026 | 57.65 | 58.18 | 57.40 | 58.06 | 58.06 | 0.57% | 1,633,694 |
| Feb 4, 2026 | 56.99 | 57.94 | 56.63 | 57.73 | 57.73 | 1.37% | 3,154,537 |
| Feb 3, 2026 | 56.16 | 57.04 | 55.83 | 56.95 | 56.95 | 1.66% | 2,806,132 |
| Feb 2, 2026 | 56.12 | 56.46 | 55.70 | 56.02 | 56.02 | -0.99% | 3,065,352 |
| Jan 30, 2026 | 56.68 | 56.87 | 55.54 | 56.58 | 56.58 | -0.21% | 1,768,908 |
| Jan 29, 2026 | 56.82 | 56.99 | 56.38 | 56.70 | 56.70 | 0.37% | 2,876,645 |
| Jan 28, 2026 | 55.89 | 56.67 | 55.76 | 56.49 | 56.49 | 1.02% | 2,125,634 |
| Jan 27, 2026 | 55.65 | 56.15 | 55.40 | 55.92 | 55.92 | 0.47% | 2,067,840 |
| Jan 26, 2026 | 55.71 | 56.15 | 55.07 | 55.66 | 55.66 | 0.32% | 2,010,250 |
| Jan 23, 2026 | 54.98 | 55.55 | 54.75 | 55.48 | 55.48 | 1.30% | 2,131,036 |
| Jan 22, 2026 | 54.07 | 54.80 | 53.91 | 54.77 | 54.77 | 1.29% | 1,643,832 |
| Jan 21, 2026 | 53.92 | 54.38 | 53.32 | 54.07 | 54.07 | 0.91% | 2,645,542 |
| Jan 20, 2026 | 53.76 | 53.87 | 53.27 | 53.58 | 53.58 | - | 2,863,590 |
| Jan 19, 2026 | 54.15 | 54.15 | 53.34 | 53.58 | 53.58 | -0.96% | 688,487 |
| Jan 16, 2026 | 53.49 | 54.27 | 53.49 | 54.10 | 54.10 | 1.20% | 2,633,631 |
| Jan 15, 2026 | 53.13 | 53.58 | 52.92 | 53.46 | 53.46 | 0.47% | 1,149,999 |
| Jan 14, 2026 | 52.66 | 53.44 | 52.66 | 53.21 | 53.21 | 1.41% | 2,158,413 |
| Jan 13, 2026 | 51.80 | 52.69 | 51.79 | 52.47 | 52.47 | 1.47% | 3,164,611 |
| Jan 12, 2026 | 51.44 | 51.79 | 51.27 | 51.71 | 51.71 | 0.66% | 2,271,459 |
| Jan 9, 2026 | 51.14 | 51.40 | 50.95 | 51.37 | 51.37 | 1.00% | 2,708,987 |
| Jan 8, 2026 | 50.64 | 51.10 | 50.15 | 50.86 | 50.86 | 0.59% | 1,626,415 |
| Jan 7, 2026 | 50.93 | 51.08 | 50.29 | 50.56 | 50.56 | -0.61% | 3,033,822 |
| Jan 6, 2026 | 52.27 | 52.43 | 50.77 | 50.87 | 50.87 | -2.66% | 3,505,302 |
| Jan 5, 2026 | 53.04 | 53.20 | 51.15 | 52.26 | 52.26 | -1.34% | 3,831,534 |
| Jan 2, 2026 | 52.20 | 53.18 | 52.00 | 52.97 | 52.97 | 1.30% | 3,474,249 |
| Dec 31, 2025 | 52.47 | 52.52 | 52.07 | 52.29 | 52.29 | -0.04% | 861,644 |
| Dec 30, 2025 | 52.18 | 52.46 | 52.00 | 52.31 | 52.31 | 0.58% | 3,030,846 |
| Dec 29, 2025 | 51.57 | 52.41 | 51.57 | 52.01 | 52.01 | 0.62% | 4,704,488 |
| Dec 24, 2025 | 51.79 | 52.02 | 51.64 | 51.69 | 51.69 | -0.35% | 776,456 |
| Dec 23, 2025 | 51.09 | 51.92 | 51.09 | 51.87 | 51.87 | 1.73% | 5,819,121 |
| Dec 22, 2025 | 50.92 | 51.24 | 50.61 | 50.99 | 50.99 | 0.16% | 3,869,274 |
| Dec 19, 2025 | 50.92 | 51.78 | 50.88 | 50.91 | 50.91 | 0.47% | 6,110,486 |
| Dec 18, 2025 | 51.39 | 51.66 | 50.60 | 50.67 | 50.67 | -1.55% | 3,560,472 |
| Dec 17, 2025 | 50.86 | 51.78 | 50.75 | 51.47 | 51.47 | 1.40% | 3,633,562 |
| Dec 16, 2025 | 52.58 | 52.67 | 50.76 | 50.76 | 50.76 | -4.23% | 7,035,500 |
| Dec 15, 2025 | 53.30 | 53.54 | 52.58 | 53.00 | 53.00 | -1.96% | 5,356,382 |
| Dec 12, 2025 | 53.89 | 54.22 | 53.73 | 54.06 | 53.35 | 0.24% | 2,813,502 |
| Dec 11, 2025 | 53.75 | 54.30 | 53.74 | 53.93 | 53.22 | -0.04% | 4,529,078 |
| Dec 10, 2025 | 54.56 | 54.73 | 53.64 | 53.95 | 53.24 | -1.01% | 3,361,776 |
| Dec 9, 2025 | 55.00 | 55.20 | 54.38 | 54.50 | 53.78 | -0.62% | 2,576,373 |
| Dec 8, 2025 | 54.57 | 55.17 | 54.17 | 54.84 | 54.12 | 0.24% | 2,970,924 |
| Dec 5, 2025 | 54.71 | 55.09 | 54.53 | 54.71 | 53.99 | -0.07% | 2,950,151 |
| Dec 4, 2025 | 54.30 | 54.80 | 54.18 | 54.75 | 54.03 | 1.09% | 3,886,963 |
| Dec 3, 2025 | 53.88 | 54.42 | 53.84 | 54.16 | 53.45 | 0.59% | 2,839,350 |
| Dec 2, 2025 | 54.70 | 54.71 | 53.66 | 53.84 | 53.13 | -1.36% | 4,420,780 |
| Dec 1, 2025 | 54.25 | 55.05 | 54.20 | 54.58 | 53.86 | 0.76% | 4,795,902 |
| Nov 28, 2025 | 53.80 | 54.63 | 53.60 | 54.17 | 53.46 | 0.82% | 3,429,745 |
| Nov 27, 2025 | 53.53 | 53.95 | 53.53 | 53.73 | 53.02 | 0.45% | 382,500 |
| Nov 26, 2025 | 53.61 | 53.95 | 53.41 | 53.49 | 52.79 | -0.22% | 2,921,707 |
| Nov 25, 2025 | 53.47 | 53.88 | 52.91 | 53.61 | 52.91 | 0.37% | 4,864,469 |
| Nov 24, 2025 | 53.65 | 53.83 | 53.24 | 53.41 | 52.71 | -0.69% | 7,073,302 |
| Nov 21, 2025 | 54.26 | 54.31 | 53.70 | 53.78 | 53.07 | -1.05% | 3,294,549 |
| Nov 20, 2025 | 54.57 | 54.85 | 53.96 | 54.35 | 53.64 | -0.42% | 1,891,094 |
| Nov 19, 2025 | 54.15 | 54.66 | 53.87 | 54.58 | 53.86 | 0.33% | 1,462,666 |
| Nov 18, 2025 | 53.76 | 54.57 | 53.60 | 54.40 | 53.69 | 0.68% | 2,250,495 |
| Nov 17, 2025 | 54.43 | 54.65 | 54.00 | 54.03 | 53.32 | -0.57% | 4,344,977 |
| Nov 14, 2025 | 52.98 | 54.46 | 52.55 | 54.34 | 53.63 | 2.51% | 3,458,914 |
| Nov 13, 2025 | 53.37 | 53.51 | 52.68 | 53.01 | 52.31 | -0.66% | 2,955,438 |
| Nov 12, 2025 | 53.05 | 53.68 | 53.01 | 53.36 | 52.66 | 0.43% | 1,484,731 |
| Nov 11, 2025 | 52.75 | 53.29 | 52.70 | 53.13 | 52.43 | 1.07% | 1,140,969 |
| Nov 10, 2025 | 52.45 | 52.81 | 51.98 | 52.57 | 51.88 | 1.02% | 2,166,274 |
| Nov 7, 2025 | 52.80 | 52.84 | 51.21 | 52.04 | 51.36 | -3.38% | 5,169,263 |
| Nov 6, 2025 | 53.38 | 54.09 | 53.35 | 53.86 | 53.15 | 0.92% | 3,149,203 |
| Nov 5, 2025 | 53.00 | 53.66 | 52.87 | 53.37 | 52.67 | 1.62% | 2,716,887 |
| Nov 4, 2025 | 52.87 | 52.93 | 52.38 | 52.52 | 51.83 | -0.81% | 2,302,064 |
| Nov 3, 2025 | 53.28 | 53.28 | 52.77 | 52.95 | 52.25 | -0.21% | 1,800,659 |
| Oct 31, 2025 | 52.83 | 53.30 | 52.61 | 53.06 | 52.36 | 0.61% | 1,624,366 |
| Oct 30, 2025 | 52.50 | 53.16 | 52.30 | 52.74 | 52.05 | 0.71% | 2,633,314 |
| Oct 29, 2025 | 53.07 | 53.30 | 52.17 | 52.37 | 51.68 | -1.34% | 2,790,497 |
| Oct 28, 2025 | 53.18 | 53.45 | 53.02 | 53.08 | 52.38 | -0.21% | 989,575 |
| Oct 27, 2025 | 53.39 | 53.49 | 52.91 | 53.19 | 52.49 | -0.13% | 3,500,119 |
| Oct 24, 2025 | 53.58 | 53.59 | 53.12 | 53.26 | 52.56 | -0.15% | 1,366,637 |
| Oct 23, 2025 | 54.00 | 54.07 | 53.25 | 53.34 | 52.64 | -0.39% | 1,776,714 |
| Oct 22, 2025 | 53.13 | 53.67 | 53.05 | 53.55 | 52.85 | 0.90% | 1,446,748 |
| Oct 21, 2025 | 52.94 | 53.15 | 52.66 | 53.07 | 52.37 | 0.28% | 1,563,157 |
| Oct 20, 2025 | 53.08 | 53.64 | 52.90 | 52.92 | 52.22 | -0.34% | 1,715,003 |
| Oct 17, 2025 | 53.13 | 53.47 | 52.89 | 53.10 | 52.40 | -0.41% | 4,433,337 |
| Oct 16, 2025 | 54.11 | 54.26 | 53.24 | 53.32 | 52.62 | -1.39% | 4,625,469 |
| Oct 15, 2025 | 54.68 | 55.06 | 53.92 | 54.07 | 53.36 | -1.17% | 3,165,003 |
| Oct 14, 2025 | 54.59 | 54.86 | 54.12 | 54.71 | 53.99 | 0.18% | 2,232,439 |
| Oct 10, 2025 | 55.79 | 55.79 | 54.51 | 54.61 | 53.89 | -1.82% | 2,708,195 |