Pembina Pipeline Corporation (TSX:PPL)
Canada
· Delayed Price · Currency is CAD 54.71
-0.04 (-0.07%)
At close: Dec 5, 2025
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.71 | 55.09 | 54.53 | 54.71 | 54.71 | -0.07% | 2,949,751 |
| Dec 4, 2025 | 54.30 | 54.80 | 54.18 | 54.75 | 54.75 | 1.09% | 3,886,963 |
| Dec 3, 2025 | 53.88 | 54.42 | 53.84 | 54.16 | 54.16 | 0.59% | 2,839,350 |
| Dec 2, 2025 | 54.70 | 54.71 | 53.66 | 53.84 | 53.84 | -1.36% | 4,420,780 |
| Dec 1, 2025 | 54.25 | 55.05 | 54.20 | 54.58 | 54.58 | 0.76% | 4,795,902 |
| Nov 28, 2025 | 53.80 | 54.63 | 53.60 | 54.17 | 54.17 | 0.82% | 3,429,745 |
| Nov 27, 2025 | 53.53 | 53.95 | 53.53 | 53.73 | 53.73 | 0.45% | 382,500 |
| Nov 26, 2025 | 53.61 | 53.95 | 53.41 | 53.49 | 53.49 | -0.22% | 2,921,707 |
| Nov 25, 2025 | 53.47 | 53.88 | 52.91 | 53.61 | 53.61 | 0.37% | 4,864,469 |
| Nov 24, 2025 | 53.65 | 53.83 | 53.24 | 53.41 | 53.41 | -0.69% | 7,073,302 |
| Nov 21, 2025 | 54.26 | 54.31 | 53.70 | 53.78 | 53.78 | -1.05% | 3,294,549 |
| Nov 20, 2025 | 54.57 | 54.85 | 53.96 | 54.35 | 54.35 | -0.42% | 1,891,094 |
| Nov 19, 2025 | 54.15 | 54.66 | 53.87 | 54.58 | 54.58 | 0.33% | 1,462,666 |
| Nov 18, 2025 | 53.76 | 54.57 | 53.60 | 54.40 | 54.40 | 0.68% | 2,250,495 |
| Nov 17, 2025 | 54.43 | 54.65 | 54.00 | 54.03 | 54.03 | -0.57% | 4,344,977 |
| Nov 14, 2025 | 52.98 | 54.46 | 52.55 | 54.34 | 54.34 | 2.51% | 3,458,914 |
| Nov 13, 2025 | 53.37 | 53.51 | 52.68 | 53.01 | 53.01 | -0.66% | 2,955,438 |
| Nov 12, 2025 | 53.05 | 53.68 | 53.01 | 53.36 | 53.36 | 0.43% | 1,484,731 |
| Nov 11, 2025 | 52.75 | 53.29 | 52.70 | 53.13 | 53.13 | 1.07% | 1,140,969 |
| Nov 10, 2025 | 52.45 | 52.81 | 51.98 | 52.57 | 52.57 | 1.02% | 2,166,274 |
| Nov 7, 2025 | 52.80 | 52.84 | 51.21 | 52.04 | 52.04 | -3.38% | 5,169,263 |
| Nov 6, 2025 | 53.38 | 54.09 | 53.35 | 53.86 | 53.86 | 0.92% | 3,149,203 |
| Nov 5, 2025 | 53.00 | 53.66 | 52.87 | 53.37 | 53.37 | 1.62% | 2,716,887 |
| Nov 4, 2025 | 52.87 | 52.93 | 52.38 | 52.52 | 52.52 | -0.81% | 2,302,064 |
| Nov 3, 2025 | 53.28 | 53.28 | 52.77 | 52.95 | 52.95 | -0.21% | 1,800,659 |
| Oct 31, 2025 | 52.83 | 53.30 | 52.61 | 53.06 | 53.06 | 0.61% | 1,624,366 |
| Oct 30, 2025 | 52.50 | 53.16 | 52.30 | 52.74 | 52.74 | 0.71% | 2,633,314 |
| Oct 29, 2025 | 53.07 | 53.30 | 52.17 | 52.37 | 52.37 | -1.34% | 2,790,497 |
| Oct 28, 2025 | 53.18 | 53.45 | 53.02 | 53.08 | 53.08 | -0.21% | 989,575 |
| Oct 27, 2025 | 53.39 | 53.49 | 52.91 | 53.19 | 53.19 | -0.13% | 3,500,119 |
| Oct 24, 2025 | 53.58 | 53.59 | 53.12 | 53.26 | 53.26 | -0.15% | 1,366,637 |
| Oct 23, 2025 | 54.00 | 54.07 | 53.25 | 53.34 | 53.34 | -0.39% | 1,776,714 |
| Oct 22, 2025 | 53.13 | 53.67 | 53.05 | 53.55 | 53.55 | 0.90% | 1,446,748 |
| Oct 21, 2025 | 52.94 | 53.15 | 52.66 | 53.07 | 53.07 | 0.28% | 1,563,157 |
| Oct 20, 2025 | 53.08 | 53.64 | 52.90 | 52.92 | 52.92 | -0.34% | 1,715,003 |
| Oct 17, 2025 | 53.13 | 53.47 | 52.89 | 53.10 | 53.10 | -0.41% | 4,433,337 |
| Oct 16, 2025 | 54.11 | 54.26 | 53.24 | 53.32 | 53.32 | -1.39% | 4,625,469 |
| Oct 15, 2025 | 54.68 | 55.06 | 53.92 | 54.07 | 54.07 | -1.17% | 3,165,003 |
| Oct 14, 2025 | 54.59 | 54.86 | 54.12 | 54.71 | 54.71 | 0.18% | 2,232,439 |
| Oct 10, 2025 | 55.79 | 55.79 | 54.51 | 54.61 | 54.61 | -1.82% | 2,708,195 |
| Oct 9, 2025 | 57.10 | 57.10 | 55.48 | 55.62 | 55.62 | -2.27% | 2,256,807 |
| Oct 8, 2025 | 57.15 | 57.20 | 56.59 | 56.91 | 56.91 | -0.32% | 1,163,141 |
| Oct 7, 2025 | 57.49 | 57.55 | 56.56 | 57.09 | 57.09 | -0.47% | 3,043,929 |
| Oct 6, 2025 | 58.89 | 59.20 | 57.34 | 57.36 | 57.36 | -2.40% | 2,864,305 |
| Oct 3, 2025 | 55.40 | 58.91 | 55.16 | 58.77 | 58.77 | 6.03% | 7,471,119 |
| Oct 2, 2025 | 55.75 | 56.04 | 55.11 | 55.43 | 55.43 | -0.43% | 4,643,413 |
| Oct 1, 2025 | 56.19 | 57.78 | 55.58 | 55.67 | 55.67 | -1.07% | 2,414,877 |
| Sep 30, 2025 | 55.54 | 56.47 | 55.54 | 56.27 | 56.27 | 1.01% | 1,634,917 |
| Sep 29, 2025 | 55.68 | 55.92 | 55.25 | 55.71 | 55.71 | -0.34% | 2,498,854 |
| Sep 26, 2025 | 56.62 | 57.00 | 55.79 | 55.90 | 55.90 | -1.22% | 3,828,145 |
| Sep 25, 2025 | 55.99 | 56.66 | 55.94 | 56.59 | 56.59 | 0.64% | 2,684,809 |
| Sep 24, 2025 | 55.57 | 56.49 | 55.57 | 56.23 | 56.23 | 1.13% | 3,682,580 |
| Sep 23, 2025 | 54.96 | 55.88 | 54.80 | 55.60 | 55.60 | 1.31% | 1,662,653 |
| Sep 22, 2025 | 55.30 | 55.56 | 54.86 | 54.88 | 54.88 | -0.49% | 2,929,793 |
| Sep 19, 2025 | 55.44 | 55.44 | 54.54 | 55.15 | 55.15 | 0.40% | 3,890,882 |
| Sep 18, 2025 | 54.23 | 55.00 | 54.23 | 54.93 | 54.93 | 0.92% | 4,903,180 |
| Sep 17, 2025 | 54.10 | 54.59 | 54.00 | 54.43 | 54.43 | 0.55% | 4,140,484 |
| Sep 16, 2025 | 53.11 | 54.14 | 52.99 | 54.13 | 54.13 | 1.75% | 5,756,951 |
| Sep 15, 2025 | 53.55 | 53.67 | 52.97 | 53.20 | 53.20 | -2.08% | 9,029,863 |
| Sep 12, 2025 | 54.00 | 54.52 | 53.93 | 54.33 | 53.62 | 0.70% | 2,002,110 |
| Sep 11, 2025 | 53.66 | 53.96 | 53.33 | 53.95 | 53.24 | 0.48% | 6,819,073 |
| Sep 10, 2025 | 53.10 | 53.79 | 53.00 | 53.69 | 52.99 | 1.11% | 3,499,895 |
| Sep 9, 2025 | 52.57 | 53.32 | 52.45 | 53.10 | 52.41 | 1.05% | 2,472,372 |
| Sep 8, 2025 | 53.12 | 53.12 | 52.08 | 52.55 | 51.86 | -0.04% | 7,901,102 |
| Sep 5, 2025 | 52.10 | 52.63 | 51.70 | 52.57 | 51.88 | 0.69% | 1,859,484 |
| Sep 4, 2025 | 52.27 | 52.51 | 52.00 | 52.21 | 51.53 | 0.33% | 4,551,937 |
| Sep 3, 2025 | 51.50 | 52.08 | 51.33 | 52.04 | 51.36 | 0.62% | 3,476,027 |
| Sep 2, 2025 | 51.87 | 52.02 | 51.48 | 51.72 | 51.04 | -0.29% | 4,680,444 |
| Aug 29, 2025 | 51.65 | 52.05 | 51.54 | 51.87 | 51.19 | 0.50% | 3,380,350 |
| Aug 28, 2025 | 51.83 | 51.94 | 51.37 | 51.61 | 50.94 | -0.64% | 1,843,091 |
| Aug 27, 2025 | 51.81 | 52.32 | 51.78 | 51.94 | 51.26 | 0.31% | 1,747,439 |
| Aug 26, 2025 | 52.30 | 52.30 | 51.57 | 51.78 | 51.10 | -1.15% | 4,903,325 |
| Aug 25, 2025 | 52.76 | 52.76 | 52.28 | 52.38 | 51.70 | -0.49% | 4,570,128 |
| Aug 22, 2025 | 52.67 | 53.10 | 52.55 | 52.64 | 51.95 | 0.10% | 4,449,949 |
| Aug 21, 2025 | 52.19 | 52.66 | 52.19 | 52.59 | 51.90 | 0.82% | 3,137,632 |
| Aug 20, 2025 | 51.38 | 52.34 | 51.38 | 52.16 | 51.48 | 1.84% | 3,329,720 |
| Aug 19, 2025 | 50.60 | 51.32 | 50.51 | 51.22 | 50.55 | 1.17% | 2,451,517 |
| Aug 18, 2025 | 50.70 | 51.01 | 50.45 | 50.63 | 49.97 | -0.10% | 2,635,410 |
| Aug 15, 2025 | 50.65 | 50.90 | 50.41 | 50.68 | 50.02 | -0.06% | 4,222,345 |
| Aug 14, 2025 | 50.22 | 50.73 | 49.90 | 50.71 | 50.05 | 1.10% | 2,234,374 |
| Aug 13, 2025 | 49.14 | 50.32 | 49.09 | 50.16 | 49.50 | 2.03% | 2,150,344 |
| Aug 12, 2025 | 49.33 | 49.41 | 48.83 | 49.16 | 48.52 | -0.32% | 1,296,993 |
| Aug 11, 2025 | 49.02 | 49.54 | 48.95 | 49.32 | 48.68 | 0.86% | 1,556,834 |
| Aug 8, 2025 | 50.47 | 50.53 | 48.74 | 48.90 | 48.26 | -3.61% | 5,300,235 |
| Aug 7, 2025 | 50.73 | 51.14 | 50.64 | 50.73 | 50.07 | 0.18% | 2,632,254 |
| Aug 6, 2025 | 50.87 | 50.90 | 50.14 | 50.64 | 49.98 | -1.50% | 3,835,314 |
| Aug 5, 2025 | 51.68 | 51.94 | 51.18 | 51.41 | 50.74 | 0.18% | 2,512,835 |
| Aug 1, 2025 | 51.35 | 51.50 | 50.92 | 51.32 | 50.65 | -0.35% | 1,454,778 |
| Jul 31, 2025 | 51.11 | 51.66 | 51.00 | 51.50 | 50.83 | 0.27% | 1,738,760 |
| Jul 30, 2025 | 51.01 | 51.40 | 50.88 | 51.36 | 50.69 | 0.80% | 1,490,818 |
| Jul 29, 2025 | 50.25 | 51.00 | 50.25 | 50.95 | 50.28 | 0.67% | 2,920,507 |
| Jul 28, 2025 | 50.50 | 50.64 | 50.23 | 50.61 | 49.95 | 0.42% | 1,601,704 |
| Jul 25, 2025 | 51.48 | 51.82 | 50.21 | 50.40 | 49.74 | -0.40% | 5,326,597 |
| Jul 24, 2025 | 50.84 | 50.91 | 50.51 | 50.60 | 49.94 | -0.41% | 1,242,947 |
| Jul 23, 2025 | 50.25 | 50.88 | 50.23 | 50.81 | 50.15 | 0.34% | 2,763,758 |
| Jul 22, 2025 | 50.23 | 51.06 | 50.23 | 50.64 | 49.98 | 0.80% | 2,038,946 |
| Jul 21, 2025 | 51.19 | 51.32 | 50.22 | 50.24 | 49.58 | -1.68% | 3,931,003 |
| Jul 18, 2025 | 51.22 | 51.46 | 50.93 | 51.10 | 50.43 | 0.04% | 1,804,154 |
| Jul 17, 2025 | 50.62 | 51.24 | 50.01 | 51.08 | 50.41 | 0.55% | 2,559,595 |
| Jul 16, 2025 | 51.00 | 51.02 | 50.26 | 50.80 | 50.14 | -0.47% | 1,342,203 |