Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	33.71	33.71	33.49	33.49	33.49	0.57%	78
Nov 28, 2025	32.94	33.30	32.94	33.30	33.30	0.48%	490
Nov 27, 2025	32.77	33.20	32.77	33.14	33.14	0.33%	550
Nov 26, 2025	32.67	33.03	32.67	33.03	33.03	0.95%	160
Nov 25, 2025	32.72	32.72	32.72	32.72	32.72	-0.85%	-
Nov 24, 2025	33.49	33.49	33.00	33.00	33.00	-0.75%	138
Nov 21, 2025	33.25	33.25	33.25	33.25	33.25	-1.01%	-
Nov 20, 2025	33.59	33.59	33.59	33.59	33.59	0.57%	-
Nov 19, 2025	33.40	33.40	33.40	33.40	33.40	1.33%	-
Nov 18, 2025	32.96	32.96	32.96	32.96	32.96	-0.84%	-
Nov 17, 2025	33.24	33.24	33.24	33.24	33.24	2.66%	-
Nov 14, 2025	32.38	32.38	32.38	32.38	32.38	-1.07%	-
Nov 13, 2025	32.73	32.73	32.73	32.73	32.73	0.43%	-
Nov 12, 2025	32.59	32.59	32.59	32.59	32.59	0.28%	-
Nov 11, 2025	32.32	32.50	32.32	32.50	32.50	1.75%	141
Nov 10, 2025	31.94	31.94	31.94	31.94	31.94	-3.24%	-
Nov 7, 2025	33.08	33.08	33.01	33.01	33.01	0.30%	5
Nov 6, 2025	32.74	32.91	32.74	32.91	32.91	1.89%	5
Nov 5, 2025	32.30	32.30	32.30	32.30	32.30	-0.71%	-
Nov 4, 2025	32.53	32.53	32.53	32.53	32.53	-0.31%	-
Nov 3, 2025	32.63	32.63	32.63	32.63	32.63	0.34%	-
Oct 31, 2025	32.52	32.52	32.52	32.52	32.52	0.93%	-
Oct 30, 2025	32.22	32.22	32.22	32.22	32.22	-1.92%	-
Oct 29, 2025	32.85	32.85	32.85	32.85	32.85	1.05%	1
Oct 28, 2025	32.51	32.51	32.51	32.51	32.51	-0.46%	-
Oct 27, 2025	32.66	32.66	32.66	32.66	32.66	-0.15%	105
Oct 24, 2025	32.71	32.71	32.71	32.71	32.71	-1.12%	-
Oct 23, 2025	33.08	33.08	33.08	33.08	33.08	0.79%	-
Oct 22, 2025	32.54	32.82	32.54	32.82	32.82	1.67%	65
Oct 21, 2025	32.28	32.28	32.28	32.28	32.28	-1.16%	-
Oct 20, 2025	32.33	32.66	32.33	32.66	32.66	0.90%	162
Oct 17, 2025	32.18	32.37	32.18	32.37	32.37	-0.55%	1,231
Oct 16, 2025	32.80	32.80	32.55	32.55	32.55	-2.54%	30
Oct 15, 2025	33.40	33.40	33.40	33.40	33.40	-0.71%	-
Oct 14, 2025	33.64	33.64	33.64	33.64	33.64	0.60%	-
Oct 13, 2025	33.44	33.44	33.44	33.44	33.44	-2.22%	-
Oct 10, 2025	34.20	34.20	34.20	34.20	34.20	-1.95%	30
Oct 9, 2025	34.88	34.88	34.88	34.88	34.88	-0.63%	-
Oct 8, 2025	35.10	35.10	35.10	35.10	35.10	-0.99%	-
Oct 7, 2025	35.03	35.45	35.03	35.45	35.45	-0.64%	30
Oct 6, 2025	35.68	35.68	35.68	35.68	35.68	5.66%	-
Oct 3, 2025	33.77	33.77	33.77	33.77	33.77	-1.11%	-
Oct 2, 2025	34.15	34.15	34.15	34.15	34.15	-0.26%	1
Oct 1, 2025	34.24	34.24	34.24	34.24	34.24	-0.29%	-
Sep 30, 2025	33.94	34.34	33.88	34.34	34.34	0.88%	4,285
Sep 29, 2025	34.04	34.04	34.04	34.04	34.04	-1.59%	-
Sep 26, 2025	34.59	34.59	34.59	34.59	34.59	0.79%	-
Sep 25, 2025	34.32	34.32	34.32	34.32	34.32	1.30%	-
Sep 24, 2025	33.88	33.88	33.88	33.88	33.88	1.19%	-
Sep 23, 2025	33.48	33.48	33.48	33.48	33.48	-1.30%	-