Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	31.16	31.16	31.16	31.16	31.16	-1.55%	-
Dec 18, 2025	31.65	31.65	31.65	31.65	31.65	0.80%	-
Dec 17, 2025	31.40	31.40	31.40	31.40	31.40	-1.26%	-
Dec 16, 2025	32.66	32.66	31.80	31.80	31.80	-4.22%	4,700
Dec 15, 2025	33.05	33.20	33.05	33.20	33.20	-0.72%	741
Dec 12, 2025	33.20	33.44	33.20	33.44	33.00	0.51%	100
Dec 11, 2025	33.28	33.28	33.27	33.27	32.83	-1.16%	40
Dec 10, 2025	33.66	33.66	33.66	33.66	33.22	-0.53%	-
Dec 9, 2025	33.84	33.84	33.84	33.84	33.40	-0.76%	-
Dec 8, 2025	33.76	34.10	33.76	34.10	33.65	0.41%	125
Dec 5, 2025	33.51	33.96	33.51	33.96	33.51	2.44%	13
Dec 4, 2025	33.15	33.15	33.15	33.15	32.72	-0.33%	-
Dec 3, 2025	33.22	33.26	33.22	33.26	32.82	-0.48%	501
Dec 2, 2025	33.42	33.42	33.42	33.42	32.98	-0.21%	-
Dec 1, 2025	33.71	33.71	33.49	33.49	33.05	0.57%	78
Nov 28, 2025	32.94	33.30	32.94	33.30	32.86	0.48%	490
Nov 27, 2025	32.77	33.20	32.77	33.14	32.71	0.33%	550
Nov 26, 2025	32.67	33.03	32.67	33.03	32.60	0.95%	160
Nov 25, 2025	32.72	32.72	32.72	32.72	32.29	-0.85%	-
Nov 24, 2025	33.49	33.49	33.00	33.00	32.57	-0.75%	138
Nov 21, 2025	33.25	33.25	33.25	33.25	32.81	-1.01%	-
Nov 20, 2025	33.59	33.59	33.59	33.59	33.15	0.57%	-
Nov 19, 2025	33.40	33.40	33.40	33.40	32.96	1.33%	-
Nov 18, 2025	32.96	32.96	32.96	32.96	32.53	-0.84%	-
Nov 17, 2025	33.24	33.24	33.24	33.24	32.80	2.66%	-
Nov 14, 2025	32.38	32.38	32.38	32.38	31.96	-1.07%	-
Nov 13, 2025	32.73	32.73	32.73	32.73	32.30	0.43%	-
Nov 12, 2025	32.59	32.59	32.59	32.59	32.16	0.28%	-
Nov 11, 2025	32.32	32.50	32.32	32.50	32.07	1.75%	141
Nov 10, 2025	31.94	31.94	31.94	31.94	31.52	-3.24%	-
Nov 7, 2025	33.08	33.08	33.01	33.01	32.58	0.30%	5
Nov 6, 2025	32.74	32.91	32.74	32.91	32.48	1.89%	5
Nov 5, 2025	32.30	32.30	32.30	32.30	31.88	-0.71%	-
Nov 4, 2025	32.53	32.53	32.53	32.53	32.10	-0.31%	-
Nov 3, 2025	32.63	32.63	32.63	32.63	32.20	0.34%	-
Oct 31, 2025	32.52	32.52	32.52	32.52	32.09	0.93%	-
Oct 30, 2025	32.22	32.22	32.22	32.22	31.80	-1.92%	-
Oct 29, 2025	32.85	32.85	32.85	32.85	32.42	1.05%	1
Oct 28, 2025	32.51	32.51	32.51	32.51	32.08	-0.46%	-
Oct 27, 2025	32.66	32.66	32.66	32.66	32.23	-0.15%	105
Oct 24, 2025	32.71	32.71	32.71	32.71	32.28	-1.12%	-
Oct 23, 2025	33.08	33.08	33.08	33.08	32.65	0.79%	-
Oct 22, 2025	32.54	32.82	32.54	32.82	32.39	1.67%	65
Oct 21, 2025	32.28	32.28	32.28	32.28	31.86	-1.16%	-
Oct 20, 2025	32.33	32.66	32.33	32.66	32.23	0.90%	162
Oct 17, 2025	32.18	32.37	32.18	32.37	31.95	-0.55%	1,231
Oct 16, 2025	32.80	32.80	32.55	32.55	32.12	-2.54%	30
Oct 15, 2025	33.40	33.40	33.40	33.40	32.96	-0.71%	-
Oct 14, 2025	33.64	33.64	33.64	33.64	33.20	0.60%	-
Oct 13, 2025	33.44	33.44	33.44	33.44	33.00	-2.22%	-