Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.77	36.77	36.77	36.77	36.77	1.32%	-
Feb 19, 2026	36.29	36.29	36.29	36.29	36.29	-0.55%	-
Feb 18, 2026	36.60	36.60	36.49	36.49	36.49	-3.29%	150
Feb 17, 2026	37.33	37.73	37.33	37.73	37.73	1.07%	53
Feb 16, 2026	37.33	37.33	37.33	37.33	37.33	1.97%	-
Feb 13, 2026	36.61	36.61	36.61	36.61	36.61	-0.27%	-
Feb 12, 2026	36.71	36.71	36.71	36.71	36.71	1.86%	-
Feb 11, 2026	36.04	36.04	36.04	36.04	36.04	-0.08%	-
Feb 10, 2026	36.07	36.07	36.07	36.07	36.07	0.70%	-
Feb 9, 2026	35.82	35.82	35.82	35.82	35.82	-	-
Feb 6, 2026	35.82	35.82	35.82	35.82	35.82	0.48%	-
Feb 5, 2026	35.65	35.65	35.65	35.65	35.65	1.45%	-
Feb 4, 2026	35.14	35.14	35.14	35.14	35.14	0.77%	-
Feb 3, 2026	34.52	34.87	34.52	34.87	34.87	0.93%	15
Feb 2, 2026	34.02	34.55	33.66	34.55	34.55	-2.51%	1,190
Jan 30, 2026	34.93	35.44	34.93	35.44	35.44	2.04%	50
Jan 29, 2026	34.73	34.73	34.73	34.73	34.73	1.70%	-
Jan 28, 2026	34.15	34.15	34.15	34.15	34.15	0.35%	-
Jan 27, 2026	34.03	34.03	34.03	34.03	34.03	0.09%	-
Jan 26, 2026	34.00	34.00	34.00	34.00	34.00	0.98%	-
Jan 23, 2026	33.67	33.67	33.67	33.67	33.67	1.14%	-
Jan 22, 2026	33.29	33.29	33.29	33.29	33.29	1.15%	-
Jan 21, 2026	32.91	32.91	32.91	32.91	32.91	-0.69%	-
Jan 20, 2026	33.14	33.14	33.14	33.14	33.14	-0.45%	-
Jan 19, 2026	33.29	33.29	33.29	33.29	33.29	0.97%	-
Jan 16, 2026	32.97	32.97	32.97	32.97	32.97	0.58%	-
Jan 15, 2026	32.78	32.78	32.78	32.78	32.78	1.52%	-
Jan 14, 2026	32.29	32.29	32.29	32.29	32.29	-0.52%	-
Jan 13, 2026	31.80	32.46	31.80	32.46	32.46	3.15%	9
Jan 12, 2026	31.47	31.47	31.47	31.47	31.47	-0.63%	-
Jan 9, 2026	31.36	31.67	31.36	31.67	31.67	1.80%	37
Jan 8, 2026	31.11	31.11	31.11	31.11	31.11	-0.32%	-
Jan 7, 2026	31.31	31.66	31.21	31.21	31.21	-3.07%	906
Jan 6, 2026	32.20	32.20	32.20	32.20	32.20	-2.16%	-
Jan 5, 2026	32.91	32.91	32.91	32.91	32.91	1.89%	-
Jan 2, 2026	32.30	32.30	32.30	32.30	32.30	-0.31%	-
Dec 30, 2025	32.40	32.40	32.40	32.40	32.40	1.00%	40
Dec 29, 2025	32.08	32.08	32.08	32.08	32.08	2.36%	-
Dec 23, 2025	31.34	31.34	31.34	31.34	31.34	0.06%	-
Dec 22, 2025	31.32	31.32	31.32	31.32	31.32	0.51%	-
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