Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	50.93	51.08	50.29	50.56	50.56	-0.61%	3,033,822
Jan 6, 2026	52.27	52.43	50.77	50.87	50.87	-2.66%	3,505,302
Jan 5, 2026	53.04	53.20	51.15	52.26	52.26	-1.34%	3,831,534
Jan 2, 2026	52.20	53.18	52.00	52.97	52.97	1.30%	3,474,249
Dec 31, 2025	52.47	52.52	52.07	52.29	52.29	-0.04%	861,644
Dec 30, 2025	52.18	52.46	52.00	52.31	52.31	0.58%	3,030,846
Dec 29, 2025	51.57	52.41	51.57	52.01	52.01	0.62%	4,704,488
Dec 24, 2025	51.79	52.02	51.64	51.69	51.69	-0.35%	776,456
Dec 23, 2025	51.09	51.92	51.09	51.87	51.87	1.73%	5,812,521
Dec 22, 2025	50.92	51.24	50.61	50.99	50.99	0.16%	3,869,274
Dec 19, 2025	50.92	51.78	50.88	50.91	50.91	0.47%	6,110,486
Dec 18, 2025	51.39	51.66	50.60	50.67	50.67	-1.55%	3,560,472
Dec 17, 2025	50.86	51.78	50.75	51.47	51.47	1.40%	3,633,562
Dec 16, 2025	52.58	52.67	50.76	50.76	50.76	-4.23%	7,035,500
Dec 15, 2025	53.30	53.54	52.58	53.00	53.00	-1.96%	5,356,382
Dec 12, 2025	53.89	54.22	53.73	54.06	53.35	0.24%	2,813,502
Dec 11, 2025	53.75	54.30	53.74	53.93	53.22	-0.04%	4,529,078
Dec 10, 2025	54.56	54.73	53.64	53.95	53.24	-1.01%	3,361,776
Dec 9, 2025	55.00	55.20	54.38	54.50	53.78	-0.62%	2,576,373
Dec 8, 2025	54.57	55.17	54.17	54.84	54.12	0.24%	2,970,924
Dec 5, 2025	54.71	55.09	54.53	54.71	53.99	-0.07%	2,950,151
Dec 4, 2025	54.30	54.80	54.18	54.75	54.03	1.09%	3,886,963
Dec 3, 2025	53.88	54.42	53.84	54.16	53.45	0.59%	2,839,350
Dec 2, 2025	54.70	54.71	53.66	53.84	53.13	-1.36%	4,420,780
Dec 1, 2025	54.25	55.05	54.20	54.58	53.86	0.76%	4,795,902
Nov 28, 2025	53.80	54.63	53.60	54.17	53.46	0.82%	3,429,745
Nov 27, 2025	53.53	53.95	53.53	53.73	53.02	0.45%	382,500
Nov 26, 2025	53.61	53.95	53.41	53.49	52.79	-0.22%	2,921,707
Nov 25, 2025	53.47	53.88	52.91	53.61	52.91	0.37%	4,864,469
Nov 24, 2025	53.65	53.83	53.24	53.41	52.71	-0.69%	7,073,302
Nov 21, 2025	54.26	54.31	53.70	53.78	53.07	-1.05%	3,294,549
Nov 20, 2025	54.57	54.85	53.96	54.35	53.64	-0.42%	1,891,094
Nov 19, 2025	54.15	54.66	53.87	54.58	53.86	0.33%	1,462,666
Nov 18, 2025	53.76	54.57	53.60	54.40	53.69	0.68%	2,250,495
Nov 17, 2025	54.43	54.65	54.00	54.03	53.32	-0.57%	4,344,977
Nov 14, 2025	52.98	54.46	52.55	54.34	53.63	2.51%	3,458,914
Nov 13, 2025	53.37	53.51	52.68	53.01	52.31	-0.66%	2,955,438
Nov 12, 2025	53.05	53.68	53.01	53.36	52.66	0.43%	1,484,731
Nov 11, 2025	52.75	53.29	52.70	53.13	52.43	1.07%	1,140,969
Nov 10, 2025	52.45	52.81	51.98	52.57	51.88	1.02%	2,166,274
Nov 7, 2025	52.80	52.84	51.21	52.04	51.36	-3.38%	5,169,263
Nov 6, 2025	53.38	54.09	53.35	53.86	53.15	0.92%	3,149,203
Nov 5, 2025	53.00	53.66	52.87	53.37	52.67	1.62%	2,716,887
Nov 4, 2025	52.87	52.93	52.38	52.52	51.83	-0.81%	2,302,064
Nov 3, 2025	53.28	53.28	52.77	52.95	52.25	-0.21%	1,800,659
Oct 31, 2025	52.83	53.30	52.61	53.06	52.36	0.61%	1,624,366
Oct 30, 2025	52.50	53.16	52.30	52.74	52.05	0.71%	2,633,314
Oct 29, 2025	53.07	53.30	52.17	52.37	51.68	-1.34%	2,790,497
Oct 28, 2025	53.18	53.45	53.02	53.08	52.38	-0.21%	989,575
Oct 27, 2025	53.39	53.49	52.91	53.19	52.49	-0.13%	3,500,119