Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	52.83	53.30	52.61	53.06	53.06	0.61%	1,624,366
Oct 30, 2025	52.50	53.16	52.30	52.74	52.74	0.71%	2,633,314
Oct 29, 2025	53.07	53.30	52.17	52.37	52.37	-1.34%	2,790,500
Oct 28, 2025	53.18	53.45	53.02	53.08	53.08	-0.21%	989,600
Oct 27, 2025	53.39	53.49	52.91	53.19	53.19	-0.13%	3,500,119
Oct 24, 2025	53.58	53.59	53.12	53.26	53.26	-0.15%	1,366,637
Oct 23, 2025	54.00	54.07	53.25	53.34	53.34	-0.39%	1,776,714
Oct 22, 2025	53.13	53.67	53.05	53.55	53.55	0.90%	1,446,748
Oct 21, 2025	52.94	53.15	52.66	53.07	53.07	0.28%	1,563,200
Oct 20, 2025	53.08	53.64	52.90	52.92	52.92	-0.34%	1,715,003
Oct 17, 2025	53.13	53.47	52.89	53.10	53.10	-0.41%	4,433,337
Oct 16, 2025	54.11	54.26	53.24	53.32	53.32	-1.39%	4,625,500
Oct 15, 2025	54.68	55.06	53.92	54.07	54.07	-1.17%	3,165,603
Oct 14, 2025	54.59	54.86	54.12	54.71	54.71	0.18%	2,232,439
Oct 10, 2025	55.79	55.79	54.51	54.61	54.61	-1.82%	2,708,200
Oct 9, 2025	57.10	57.10	55.48	55.62	55.62	-2.27%	2,256,807
Oct 8, 2025	57.15	57.20	56.59	56.91	56.91	-0.32%	1,163,141
Oct 7, 2025	57.49	57.55	56.56	57.09	57.09	-0.47%	3,043,929
Oct 6, 2025	58.89	59.20	57.34	57.36	57.36	-2.40%	2,864,305
Oct 3, 2025	55.40	58.91	55.16	58.77	58.77	6.03%	7,471,119
Oct 2, 2025	55.75	56.04	55.11	55.43	55.43	-0.43%	4,643,413
Oct 1, 2025	56.19	57.78	55.58	55.67	55.67	-1.07%	2,414,900
Sep 30, 2025	55.54	56.47	55.54	56.27	56.27	1.01%	1,634,917
Sep 29, 2025	55.68	55.92	55.25	55.71	55.71	-0.34%	2,498,900
Sep 26, 2025	56.62	57.00	55.79	55.90	55.90	-1.22%	3,828,145
Sep 25, 2025	55.99	56.66	55.94	56.59	56.59	0.64%	2,684,809
Sep 24, 2025	55.57	56.49	55.57	56.23	56.23	1.13%	3,682,600
Sep 23, 2025	54.96	55.88	54.80	55.60	55.60	1.31%	1,662,700
Sep 22, 2025	55.30	55.56	54.86	54.88	54.88	-0.49%	2,929,800
Sep 19, 2025	55.44	55.44	54.54	55.15	55.15	0.40%	3,892,713
Sep 18, 2025	54.23	55.00	54.23	54.93	54.93	0.92%	4,903,200
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