Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.39	60.77	59.22	60.62	60.62	2.59%	1,597,392
Apr 27, 2026	59.37	59.70	58.94	59.09	59.09	-0.34%	1,777,432
Apr 24, 2026	58.97	59.45	58.69	59.29	59.29	0.19%	1,646,305
Apr 23, 2026	58.45	59.37	58.40	59.18	59.18	1.44%	1,794,188
Apr 22, 2026	58.16	58.48	57.93	58.34	58.34	0.53%	790,262
Apr 21, 2026	57.91	58.31	57.47	58.03	58.03	-0.14%	1,004,999
Apr 20, 2026	58.26	58.69	57.88	58.11	58.11	-0.10%	3,963,041
Apr 17, 2026	58.47	58.74	57.15	58.17	58.17	-1.82%	1,938,808
Apr 16, 2026	59.57	59.95	58.84	59.25	59.25	-0.17%	919,927
Apr 15, 2026	59.87	59.92	59.24	59.35	59.35	-0.87%	1,011,556
Apr 14, 2026	60.37	60.70	59.63	59.87	59.87	-1.40%	1,239,503
Apr 13, 2026	61.68	61.71	60.38	60.72	60.72	-1.11%	2,139,893
Apr 10, 2026	61.66	61.98	61.35	61.40	61.40	-0.52%	1,138,643
Apr 9, 2026	62.05	63.00	61.59	61.72	61.72	-0.29%	2,044,285
Apr 8, 2026	61.03	61.97	60.60	61.90	61.90	-0.21%	2,599,575
Apr 7, 2026	62.11	62.83	61.55	62.03	62.03	0.37%	2,733,396
Apr 6, 2026	61.86	62.23	61.57	61.80	61.80	-0.43%	2,242,607
Apr 2, 2026	61.34	62.10	60.88	62.07	62.07	2.16%	1,308,779
Apr 1, 2026	61.91	62.14	60.40	60.76	60.76	-2.42%	2,079,621
Mar 31, 2026	63.11	63.20	61.50	62.27	62.27	-1.08%	2,090,070
Mar 30, 2026	63.96	64.27	62.79	62.95	62.95	-0.98%	2,956,543
Mar 27, 2026	63.40	64.03	63.25	63.57	63.57	0.38%	1,657,804
Mar 26, 2026	63.00	63.73	62.93	63.33	63.33	0.44%	1,454,963
Mar 25, 2026	62.00	63.20	62.00	63.05	63.05	1.53%	2,766,416
Mar 24, 2026	62.11	63.12	61.85	62.10	62.10	0.21%	1,867,626
Mar 23, 2026	61.07	62.24	60.84	61.97	61.97	0.28%	2,914,011
Mar 20, 2026	61.40	62.05	61.19	61.80	61.80	0.77%	5,181,727
Mar 19, 2026	60.28	61.33	60.15	61.33	61.33	2.01%	4,728,516
Mar 18, 2026	60.24	60.60	59.89	60.12	60.12	-0.40%	1,584,150
Mar 17, 2026	61.30	61.48	60.24	60.36	60.36	-0.98%	5,629,342
Mar 16, 2026	60.50	60.97	59.84	60.96	60.96	-0.52%	3,769,253
Mar 13, 2026	60.59	61.72	60.56	61.28	60.57	0.96%	1,703,716
Mar 12, 2026	60.76	61.03	60.40	60.70	60.00	0.35%	2,305,348
Mar 11, 2026	60.72	61.10	60.23	60.49	59.79	-0.30%	2,986,408
Mar 10, 2026	60.60	61.05	60.20	60.67	59.97	0.23%	4,983,049
Mar 9, 2026	60.34	60.70	59.95	60.53	59.83	-0.03%	5,812,802
Mar 6, 2026	60.78	61.10	60.43	60.55	59.85	-0.05%	1,965,115
Mar 5, 2026	60.62	60.77	59.88	60.58	59.88	-0.30%	4,409,755
Mar 4, 2026	60.63	60.76	60.01	60.76	60.06	-0.02%	2,517,779
Mar 3, 2026	61.66	61.77	60.37	60.77	60.07	-1.25%	2,682,802
Mar 2, 2026	61.00	61.81	60.35	61.54	60.83	2.65%	2,349,761
Feb 27, 2026	58.00	60.52	57.47	59.95	59.26	-0.40%	5,387,578
Feb 26, 2026	59.97	60.75	59.90	60.19	59.49	-0.35%	2,463,905
Feb 25, 2026	60.42	60.65	59.61	60.40	59.70	-0.45%	1,976,412
Feb 24, 2026	60.57	60.69	60.01	60.67	59.97	0.30%	2,506,052
Feb 23, 2026	59.84	60.62	59.79	60.49	59.79	1.29%	2,321,746
Feb 20, 2026	59.34	59.98	59.19	59.72	59.03	0.35%	2,513,859
Feb 19, 2026	59.27	59.63	58.88	59.51	58.82	0.98%	2,832,422
Feb 18, 2026	59.60	59.95	58.68	58.93	58.25	-0.81%	1,686,554
Feb 17, 2026	59.93	60.23	58.78	59.41	58.72	-1.69%	2,350,626
Feb 13, 2026	59.31	60.70	59.06	60.43	59.73	1.82%	2,489,299
Feb 12, 2026	59.37	60.27	59.06	59.35	58.66	-0.03%	3,762,683
Feb 11, 2026	58.79	59.59	58.71	59.37	58.68	1.49%	2,259,061
Feb 10, 2026	58.81	59.00	58.09	58.50	57.82	0.03%	1,281,182
Feb 9, 2026	58.00	58.58	57.96	58.48	57.80	0.38%	1,402,508
Feb 6, 2026	57.97	58.84	57.96	58.26	57.58	0.34%	1,880,802
Feb 5, 2026	57.65	58.18	57.40	58.06	57.39	0.57%	1,633,694
Feb 4, 2026	56.99	57.94	56.63	57.73	57.06	1.37%	3,154,537
Feb 3, 2026	56.16	57.04	55.83	56.95	56.29	1.66%	2,806,132
Feb 2, 2026	56.12	56.46	55.70	56.02	55.37	-0.99%	3,065,352
Jan 30, 2026	56.68	56.87	55.54	56.58	55.92	-0.21%	1,768,908
Jan 29, 2026	56.82	56.99	56.38	56.70	56.04	0.37%	2,876,645
Jan 28, 2026	55.89	56.67	55.76	56.49	55.84	1.02%	2,125,634
Jan 27, 2026	55.65	56.15	55.40	55.92	55.27	0.47%	2,067,840
Jan 26, 2026	55.71	56.15	55.07	55.66	55.02	0.32%	2,010,250
Jan 23, 2026	54.98	55.55	54.75	55.48	54.84	1.30%	2,131,036
Jan 22, 2026	54.07	54.80	53.91	54.77	54.14	1.29%	1,643,832
Jan 21, 2026	53.92	54.38	53.32	54.07	53.44	0.91%	2,645,542
Jan 20, 2026	53.76	53.87	53.27	53.58	52.96	-	2,863,590
Jan 19, 2026	54.15	54.15	53.34	53.58	52.96	-0.96%	688,487
Jan 16, 2026	53.49	54.27	53.49	54.10	53.47	1.20%	2,633,631
Jan 15, 2026	53.13	53.58	52.92	53.46	52.84	0.47%	1,149,999
Jan 14, 2026	52.66	53.44	52.66	53.21	52.59	1.41%	2,158,413
Jan 13, 2026	51.80	52.69	51.79	52.47	51.86	1.47%	3,164,611
Jan 12, 2026	51.44	51.79	51.27	51.71	51.11	0.66%	2,271,459
Jan 9, 2026	51.14	51.40	50.95	51.37	50.77	1.00%	2,708,987
Jan 8, 2026	50.64	51.10	50.15	50.86	50.27	0.59%	1,626,415
Jan 7, 2026	50.93	51.08	50.29	50.56	49.97	-0.61%	3,033,822
Jan 6, 2026	52.27	52.43	50.77	50.87	50.28	-2.66%	3,505,302
Jan 5, 2026	53.04	53.20	51.15	52.26	51.65	-1.34%	3,831,534
Jan 2, 2026	52.20	53.18	52.00	52.97	52.36	1.30%	3,474,249
Dec 31, 2025	52.47	52.52	52.07	52.29	51.68	-0.04%	861,644
Dec 30, 2025	52.18	52.46	52.00	52.31	51.70	0.58%	3,030,846
Dec 29, 2025	51.57	52.41	51.57	52.01	51.41	0.62%	4,704,488
Dec 24, 2025	51.79	52.02	51.64	51.69	51.09	-0.35%	776,456
Dec 23, 2025	51.09	51.92	51.09	51.87	51.27	1.73%	5,819,121
Dec 22, 2025	50.92	51.24	50.61	50.99	50.40	0.16%	3,869,274
Dec 19, 2025	50.92	51.78	50.88	50.91	50.32	0.47%	6,110,486
Dec 18, 2025	51.39	51.66	50.60	50.67	50.08	-1.55%	3,560,472
Dec 17, 2025	50.86	51.78	50.75	51.47	50.87	1.40%	3,633,562
Dec 16, 2025	52.58	52.67	50.76	50.76	50.17	-4.23%	7,035,500
Dec 15, 2025	53.30	53.54	52.58	53.00	52.39	-1.96%	5,356,382
Dec 12, 2025	53.89	54.22	53.73	54.06	52.73	0.24%	2,813,502
Dec 11, 2025	53.75	54.30	53.74	53.93	52.61	-0.04%	4,529,078
Dec 10, 2025	54.56	54.73	53.64	53.95	52.62	-1.01%	3,361,776
Dec 9, 2025	55.00	55.20	54.38	54.50	53.16	-0.62%	2,576,373
Dec 8, 2025	54.57	55.17	54.17	54.84	53.49	0.24%	2,970,924
Dec 5, 2025	54.71	55.09	54.53	54.71	53.37	-0.07%	2,950,151
Dec 4, 2025	54.30	54.80	54.18	54.75	53.40	1.09%	3,886,963
Dec 3, 2025	53.88	54.42	53.84	54.16	52.83	0.59%	2,839,350