Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	54.23	55.00	54.23	54.93	54.93	0.92%	4,899,370
Sep 17, 2025	54.10	54.59	54.00	54.43	54.43	0.55%	4,140,500
Sep 16, 2025	53.11	54.14	52.99	54.13	54.13	1.75%	5,757,000
Sep 15, 2025	53.55	53.67	52.97	53.20	53.20	-2.08%	9,029,900
Sep 12, 2025	54.00	54.52	53.93	54.33	53.62	0.70%	2,002,110
Sep 11, 2025	53.66	53.96	53.33	53.95	53.24	0.48%	6,819,100
Sep 10, 2025	53.10	53.79	53.00	53.69	52.99	1.11%	3,499,900
Sep 9, 2025	52.57	53.32	52.45	53.10	52.41	1.05%	2,472,400
Sep 8, 2025	53.12	53.12	52.08	52.55	51.86	-0.04%	7,901,102
Sep 5, 2025	52.10	52.63	51.70	52.57	51.88	0.69%	1,859,500
Sep 4, 2025	52.27	52.51	52.00	52.21	51.53	0.33%	4,551,937
Sep 3, 2025	51.50	52.08	51.33	52.04	51.36	0.62%	3,476,027
Sep 2, 2025	51.87	52.02	51.48	51.72	51.04	-0.29%	4,680,444
Aug 29, 2025	51.65	52.05	51.54	51.87	51.19	0.50%	3,380,400
Aug 28, 2025	51.83	51.94	51.37	51.61	50.94	-0.64%	1,843,100
Aug 27, 2025	51.81	52.32	51.78	51.94	51.26	0.31%	1,747,439
Aug 26, 2025	52.30	52.30	51.57	51.78	51.10	-1.15%	4,903,325
Aug 25, 2025	52.76	52.76	52.28	52.38	51.70	-0.49%	4,570,128
Aug 22, 2025	52.67	53.10	52.55	52.64	51.95	0.10%	4,449,949
Aug 21, 2025	52.19	52.66	52.19	52.59	51.90	0.82%	3,137,632
Aug 20, 2025	51.38	52.34	51.38	52.16	51.48	1.84%	3,329,720
Aug 19, 2025	50.60	51.32	50.51	51.22	50.55	1.17%	2,451,517
Aug 18, 2025	50.70	51.01	50.45	50.63	49.97	-0.10%	2,635,410
Aug 15, 2025	50.65	50.90	50.41	50.68	50.02	-0.06%	4,222,345
Aug 14, 2025	50.22	50.73	49.90	50.71	50.05	1.10%	2,234,400
Aug 13, 2025	49.14	50.32	49.09	50.16	49.50	2.03%	2,150,344
Aug 12, 2025	49.33	49.41	48.83	49.16	48.52	-0.32%	1,297,000
Aug 11, 2025	49.02	49.54	48.95	49.32	48.68	0.86%	1,556,834
Aug 8, 2025	50.47	50.53	48.74	48.90	48.26	-3.61%	5,300,235
Aug 7, 2025	50.73	51.14	50.64	50.73	50.07	0.18%	2,632,300
Aug 6, 2025	50.87	50.90	50.14	50.64	49.98	-1.50%	3,835,314
Aug 5, 2025	51.68	51.94	51.18	51.41	50.74	0.18%	2,512,835
Aug 1, 2025	51.35	51.50	50.92	51.32	50.65	-0.35%	1,454,800
Jul 31, 2025	51.11	51.66	51.00	51.50	50.83	0.27%	1,738,800
Jul 30, 2025	51.01	51.40	50.88	51.36	50.69	0.80%	1,490,818
Jul 29, 2025	50.25	51.00	50.25	50.95	50.28	0.67%	2,920,507
Jul 28, 2025	50.50	50.64	50.23	50.61	49.95	0.42%	1,601,704
Jul 25, 2025	51.48	51.82	50.21	50.40	49.74	-0.40%	5,326,600
Jul 24, 2025	50.84	50.91	50.51	50.60	49.94	-0.41%	1,242,947
Jul 23, 2025	50.25	50.88	50.23	50.81	50.15	0.34%	2,763,800
Jul 22, 2025	50.23	51.06	50.23	50.64	49.98	0.80%	2,038,946
Jul 21, 2025	51.19	51.32	50.22	50.24	49.58	-1.68%	3,931,003
Jul 18, 2025	51.22	51.46	50.93	51.10	50.43	0.04%	1,804,200
Jul 17, 2025	50.62	51.24	50.01	51.08	50.41	0.55%	2,559,600
Jul 16, 2025	51.00	51.02	50.26	50.80	50.14	-0.47%	1,342,203
Jul 15, 2025	51.21	51.38	50.76	51.04	50.37	-0.08%	3,087,800
Jul 14, 2025	50.50	51.08	50.29	51.08	50.41	1.29%	1,942,541
Jul 11, 2025	50.37	50.71	50.17	50.43	49.77	0.18%	2,418,525
Jul 10, 2025	49.90	50.38	49.52	50.34	49.68	0.86%	3,980,921
Jul 9, 2025	50.13	50.23	49.88	49.91	49.26	-0.32%	1,237,800