Pembina Pipeline Corporation (PMBPF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
14.50
-0.74 (-4.86%)
Jan 23, 2025, 8:00 PM EDT
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | - |
| May 29, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | - |
| May 28, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | - |
| May 27, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | - |
| May 23, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | - |
| May 22, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | - |
| May 21, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.81% | 400 |
| May 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| May 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 500 |
| May 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 32 |
| Apr 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 40 |
| Apr 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,500 |
| Apr 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.59% | 101 |
| Apr 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Apr 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 27, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 25, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 21, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Mar 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |