Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	51.58	51.73	51.24	51.61	51.61	-0.29%	3,047,664
Feb 19, 2025	51.52	51.88	51.19	51.76	51.76	0.29%	2,945,200
Feb 18, 2025	51.50	51.83	50.91	51.61	51.61	0.49%	3,629,500
Feb 14, 2025	52.42	52.73	51.15	51.36	51.36	-1.87%	3,679,100
Feb 13, 2025	52.06	52.63	51.99	52.34	52.34	0.48%	2,253,637
Feb 12, 2025	52.55	52.82	52.03	52.09	52.09	-1.16%	1,010,521
Feb 11, 2025	52.50	52.80	52.23	52.70	52.70	0.42%	1,616,900
Feb 10, 2025	52.57	52.94	52.41	52.48	52.48	0.17%	1,095,934
Feb 7, 2025	52.29	52.51	51.50	52.39	52.39	0.21%	1,125,900
Feb 6, 2025	52.59	52.73	51.95	52.28	52.28	-0.10%	1,817,100
Feb 5, 2025	52.11	52.38	51.99	52.33	52.33	0.46%	1,612,200
Feb 4, 2025	51.01	52.30	51.00	52.09	52.09	1.80%	1,640,734
Feb 3, 2025	50.85	52.19	50.85	51.17	51.17	-2.46%	3,785,100
Jan 31, 2025	53.42	53.63	52.22	52.46	52.46	-1.67%	1,784,000
Jan 30, 2025	53.15	53.75	53.01	53.35	53.35	0.95%	1,373,227
Jan 29, 2025	52.26	52.88	52.26	52.85	52.85	0.82%	1,151,401
Jan 28, 2025	52.85	52.96	52.16	52.42	52.42	-0.68%	1,318,700
Jan 27, 2025	53.00	53.16	52.36	52.78	52.78	-0.75%	1,341,400
Jan 24, 2025	53.40	53.54	53.02	53.18	53.18	-0.47%	1,941,600
Jan 23, 2025	53.88	54.09	53.33	53.43	53.43	-0.39%	1,035,549
Jan 22, 2025	53.35	54.03	53.15	53.64	53.64	-0.72%	2,248,346
Jan 21, 2025	54.80	54.87	53.93	54.03	54.03	-1.22%	2,915,734
Jan 20, 2025	54.24	54.92	54.20	54.70	54.70	0.90%	799,481
Jan 17, 2025	53.48	54.35	53.42	54.21	54.21	1.63%	6,361,300
Jan 16, 2025	52.94	53.37	52.70	53.34	53.34	0.74%	1,385,565
Jan 15, 2025	53.31	53.59	52.87	52.95	52.95	0.42%	1,290,500
Jan 14, 2025	52.12	52.83	51.94	52.73	52.73	0.84%	1,874,400
Jan 13, 2025	52.27	52.97	52.03	52.29	52.29	-0.11%	1,598,500
Jan 10, 2025	53.37	53.43	52.04	52.35	52.35	-1.45%	2,571,300
Jan 9, 2025	53.15	53.25	52.97	53.12	53.12	-0.08%	647,823
Jan 8, 2025	52.55	53.23	52.38	53.16	53.16	1.05%	1,363,049
Jan 7, 2025	52.57	52.93	52.43	52.61	52.61	0.34%	1,834,800
Jan 6, 2025	53.60	53.60	52.32	52.43	52.43	-1.80%	3,319,806
Jan 3, 2025	53.48	53.77	53.16	53.39	53.39	-0.11%	1,346,400
Jan 2, 2025	53.50	53.79	53.08	53.45	53.45	0.64%	1,664,337
Dec 31, 2024	52.86	53.12	52.78	53.11	53.11	0.64%	1,675,300
Dec 30, 2024	52.64	52.98	52.43	52.77	52.77	0.15%	3,599,900
Dec 27, 2024	52.69	52.93	52.39	52.69	52.69	-0.68%	2,628,936
Dec 24, 2024	52.58	53.18	52.34	53.05	53.05	0.93%	735,100
Dec 23, 2024	52.24	52.57	51.73	52.56	52.56	0.38%	3,522,500
Dec 20, 2024	51.78	52.40	51.42	52.36	52.36	0.89%	10,084,800
Dec 19, 2024	51.97	52.15	51.34	51.90	51.90	0.17%	4,401,300
Dec 18, 2024	52.68	53.09	51.80	51.81	51.81	-2.25%	6,792,240
Dec 17, 2024	53.25	53.27	52.77	53.00	53.00	-0.51%	5,858,209
Dec 16, 2024	53.90	53.96	53.00	53.27	53.27	-2.45%	2,213,400
Dec 13, 2024	54.41	54.79	54.12	54.61	53.92	-0.60%	8,998,222
Dec 12, 2024	55.21	55.40	54.63	54.94	54.25	-0.43%	4,164,000
Dec 11, 2024	55.29	55.90	55.02	55.18	54.48	-0.16%	11,401,443
Dec 10, 2024	55.63	55.65	54.88	55.27	54.57	-0.72%	8,239,740
Dec 9, 2024	55.95	56.10	55.30	55.67	54.97	-0.27%	3,549,614
Dec 6, 2024	56.89	56.91	55.57	55.82	55.11	-1.92%	2,659,142
Dec 5, 2024	56.46	56.91	56.35	56.91	56.19	0.83%	2,892,100
Dec 4, 2024	56.71	56.78	56.11	56.44	55.73	-0.14%	2,051,900
Dec 3, 2024	56.65	56.74	56.03	56.52	55.81	0.09%	2,443,700
Dec 2, 2024	57.66	57.92	56.38	56.47	55.76	-2.10%	2,342,124
Nov 29, 2024	57.46	58.08	57.39	57.68	56.95	-0.05%	1,189,300
Nov 28, 2024	57.82	58.00	57.64	57.71	56.98	-0.12%	313,347
Nov 27, 2024	58.07	58.27	57.49	57.78	57.05	-0.33%	1,396,700
Nov 26, 2024	58.34	58.59	57.51	57.97	57.24	-0.34%	2,536,115
Nov 25, 2024	59.80	59.93	58.15	58.17	57.44	-3.07%	6,974,228
Nov 22, 2024	60.37	60.72	59.96	60.01	59.25	-0.50%	1,841,700
Nov 21, 2024	59.38	60.33	59.31	60.31	59.55	1.58%	2,164,100
Nov 20, 2024	59.37	59.76	58.91	59.37	58.62	0.19%	2,065,939
Nov 19, 2024	58.27	59.28	58.03	59.26	58.51	1.13%	3,280,900
Nov 18, 2024	58.50	59.10	58.48	58.60	57.86	-0.10%	4,489,245
Nov 15, 2024	58.55	58.73	57.97	58.66	57.92	-0.17%	1,597,826
Nov 14, 2024	58.19	58.96	58.08	58.76	58.02	1.08%	1,600,604
Nov 13, 2024	57.98	58.29	57.53	58.13	57.40	0.59%	1,416,300
Nov 12, 2024	57.64	58.08	57.34	57.79	57.06	0.17%	1,664,436
Nov 11, 2024	57.03	57.78	57.03	57.69	56.96	1.21%	1,082,503
Nov 8, 2024	57.28	57.50	56.85	57.00	56.28	-0.23%	1,356,600
Nov 7, 2024	56.60	57.28	56.26	57.13	56.41	0.99%	1,654,931
Nov 6, 2024	57.83	58.34	55.23	56.57	55.86	-3.28%	3,417,837
Nov 5, 2024	58.40	58.61	58.01	58.49	57.75	0.10%	1,726,300
Nov 4, 2024	58.10	58.86	58.00	58.43	57.69	0.62%	1,094,403
Nov 1, 2024	58.36	58.54	57.94	58.07	57.34	-0.31%	1,252,700
Oct 31, 2024	58.12	58.53	58.00	58.25	57.51	-0.03%	2,133,800
Oct 30, 2024	58.25	58.48	58.00	58.27	57.53	0.03%	1,324,531
Oct 29, 2024	58.38	58.50	57.67	58.25	57.51	-0.46%	1,382,645
Oct 28, 2024	58.72	58.96	58.33	58.52	57.78	-0.93%	1,210,800
Oct 25, 2024	59.10	59.24	58.73	59.07	58.32	0.05%	1,119,900
Oct 24, 2024	58.66	59.20	58.65	59.04	58.29	0.17%	885,900
Oct 23, 2024	59.32	59.35	58.67	58.94	58.20	-0.77%	708,800
Oct 22, 2024	59.28	59.54	59.10	59.40	58.65	-0.07%	1,274,012
Oct 21, 2024	59.54	59.82	59.18	59.44	58.69	-0.02%	913,728
Oct 18, 2024	59.73	59.86	59.13	59.45	58.70	-0.62%	1,781,414
Oct 17, 2024	59.08	59.85	59.04	59.82	59.06	1.18%	2,053,318
Oct 16, 2024	58.45	59.15	58.37	59.12	58.37	1.13%	2,282,122
Oct 15, 2024	58.05	58.46	57.96	58.46	57.72	-0.58%	2,018,148
Oct 11, 2024	58.52	58.93	58.43	58.80	58.06	1.00%	1,161,800
Oct 10, 2024	58.31	58.44	58.02	58.22	57.48	-0.02%	2,683,600
Oct 9, 2024	57.42	58.29	57.25	58.23	57.49	0.97%	2,174,300
Oct 8, 2024	57.83	58.11	57.34	57.67	56.94	-0.77%	2,636,700
Oct 7, 2024	58.00	58.34	57.80	58.12	57.39	0.41%	3,163,142
Oct 4, 2024	57.74	58.06	57.51	57.88	57.15	0.68%	1,935,100
Oct 3, 2024	56.99	57.56	56.79	57.49	56.76	0.75%	2,972,600
Oct 2, 2024	56.88	57.19	56.57	57.06	56.34	0.79%	1,277,304
Oct 1, 2024	55.64	56.64	55.55	56.61	55.89	1.54%	2,243,018
Sep 30, 2024	56.00	56.00	55.36	55.75	55.05	0.11%	2,666,900
Sep 27, 2024	55.49	55.73	55.41	55.69	54.99	0.43%	871,600