Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.78	52.40	51.42	52.36	52.36	0.89%	10,074,767
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
Sep 26, 2024	54.98	55.55	54.98	55.45	54.75	0.02%	1,933,038
Sep 25, 2024	55.74	55.86	55.19	55.44	54.74	-0.31%	2,776,800
Sep 24, 2024	55.89	56.08	55.48	55.61	54.91	0.18%	3,452,400
Sep 23, 2024	54.79	55.61	54.79	55.51	54.81	0.80%	4,812,000
Sep 20, 2024	54.75	55.18	54.37	55.07	54.37	0.60%	7,284,700
Sep 19, 2024	55.00	55.18	54.36	54.74	54.05	0.05%	3,603,000
Sep 18, 2024	55.45	55.45	54.38	54.71	54.02	-1.05%	7,591,649
Sep 17, 2024	55.38	55.63	55.07	55.29	54.59	-0.05%	5,211,718
Sep 16, 2024	55.60	55.74	55.01	55.32	54.62	-1.39%	5,323,227
Sep 13, 2024	55.43	56.30	55.42	56.10	54.71	1.28%	6,336,800
Sep 12, 2024	54.75	55.51	54.50	55.39	54.02	1.28%	6,291,924
Sep 11, 2024	55.11	55.29	54.28	54.69	53.33	-1.00%	7,271,500
Sep 10, 2024	55.55	55.56	54.65	55.24	53.87	-0.52%	4,524,022
Sep 9, 2024	54.94	55.83	54.94	55.53	54.15	1.13%	4,674,000
Sep 6, 2024	54.89	55.38	54.55	54.91	53.55	0.02%	4,147,600
Sep 5, 2024	55.04	55.27	54.82	54.90	53.54	0.13%	3,074,526
Sep 4, 2024	54.70	55.05	54.60	54.83	53.47	0.16%	2,431,506
Sep 3, 2024	54.03	54.90	53.78	54.74	53.38	0.83%	3,115,900
Aug 30, 2024	53.90	54.43	53.86	54.29	52.94	0.57%	1,375,519
Aug 29, 2024	54.00	54.13	53.63	53.98	52.64	0.37%	3,161,200
Aug 28, 2024	53.95	54.32	53.34	53.78	52.45	-0.50%	2,739,300
Aug 27, 2024	54.55	54.60	54.00	54.05	52.71	-0.57%	2,058,400
Aug 26, 2024	53.95	54.54	53.90	54.36	53.01	1.04%	3,218,701
Aug 23, 2024	53.46	53.93	53.46	53.80	52.47	0.86%	2,508,600
Aug 22, 2024	53.04	53.48	53.04	53.34	52.02	0.64%	1,620,007
Aug 21, 2024	52.74	53.08	52.66	53.00	51.69	0.59%	1,786,700
Aug 20, 2024	52.62	52.81	52.37	52.69	51.38	0.02%	2,337,600
Aug 19, 2024	52.61	52.96	52.51	52.68	51.37	0.29%	4,942,727
Aug 16, 2024	52.46	52.63	52.22	52.53	51.23	-0.28%	2,862,900
Aug 15, 2024	52.50	52.81	52.37	52.68	51.37	0.65%	1,714,400
Aug 14, 2024	52.27	52.42	51.98	52.34	51.04	0.35%	1,142,900
Aug 13, 2024	52.13	52.42	51.87	52.16	50.87	-0.08%	1,487,500
Aug 12, 2024	53.13	53.27	52.09	52.20	50.91	-1.69%	1,445,000
Aug 9, 2024	53.08	53.58	52.45	53.10	51.78	0.21%	1,538,300
Aug 8, 2024	52.37	53.29	52.37	52.99	51.68	0.61%	2,277,922
Aug 7, 2024	52.69	53.07	52.43	52.67	51.36	0.48%	1,910,700
Aug 6, 2024	51.93	52.75	51.57	52.42	51.12	-0.98%	3,011,700
Aug 2, 2024	52.92	53.05	52.50	52.94	51.63	-0.79%	1,658,700
Aug 1, 2024	53.54	53.82	53.07	53.36	52.04	-0.28%	1,612,700
Jul 31, 2024	53.37	53.72	53.24	53.51	52.18	0.58%	2,178,300