Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	53.65	53.83	53.24	53.54	-	-0.46%	867,495
Nov 21, 2025	54.26	54.31	53.70	53.78	53.78	-1.05%	3,294,549
Nov 20, 2025	54.57	54.85	53.96	54.35	54.35	-0.42%	1,891,094
Nov 19, 2025	54.15	54.66	53.87	54.58	54.58	0.33%	1,462,666
Nov 18, 2025	53.76	54.57	53.60	54.40	54.40	0.68%	2,250,495
Nov 17, 2025	54.43	54.65	54.00	54.03	54.03	-0.57%	4,344,977
Nov 14, 2025	52.98	54.46	52.55	54.34	54.34	2.51%	3,458,914
Nov 13, 2025	53.37	53.51	52.68	53.01	53.01	-0.66%	2,955,438
Nov 12, 2025	53.05	53.68	53.01	53.36	53.36	0.43%	1,484,731
Nov 11, 2025	52.75	53.29	52.70	53.13	53.13	1.07%	1,140,969
Nov 10, 2025	52.45	52.81	51.98	52.57	52.57	1.02%	2,166,274
Nov 7, 2025	52.80	52.84	51.21	52.04	52.04	-3.38%	5,169,263
Nov 6, 2025	53.38	54.09	53.35	53.86	53.86	0.92%	3,149,203
Nov 5, 2025	53.00	53.66	52.87	53.37	53.37	1.62%	2,716,887
Nov 4, 2025	52.87	52.93	52.38	52.52	52.52	-0.81%	2,302,064
Nov 3, 2025	53.28	53.28	52.77	52.95	52.95	-0.21%	1,800,659
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%	2,790,497
Oct 28, 2025	53.18	53.45	53.02	53.08	53.08	-0.21%	989,575
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%	1,563,157
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%	4,625,469
Oct 15, 2025	54.68	55.06	53.92	54.07	54.07	-1.17%	3,165,003
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%	2,708,195
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%	2,414,877
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%	2,498,854
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%	3,682,580
Sep 23, 2025	54.96	55.88	54.80	55.60	55.60	1.31%	1,662,653
Sep 22, 2025	55.30	55.56	54.86	54.88	54.88	-0.49%	2,929,793
Sep 19, 2025	55.44	55.44	54.54	55.15	55.15	0.40%	3,890,882
Sep 18, 2025	54.23	55.00	54.23	54.93	54.93	0.92%	4,903,180
Sep 17, 2025	54.10	54.59	54.00	54.43	54.43	0.55%	4,140,484
Sep 16, 2025	53.11	54.14	52.99	54.13	54.13	1.75%	5,756,951
Sep 15, 2025	53.55	53.67	52.97	53.20	53.20	-2.08%	9,029,863