Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	52.30	52.30	51.57	51.78	51.78	-1.15%	4,401,801
Aug 25, 2025	52.76	52.76	52.28	52.38	52.38	-0.49%	4,570,128
Aug 22, 2025	52.67	53.10	52.55	52.64	52.64	0.10%	4,449,949
Aug 21, 2025	52.19	52.66	52.19	52.59	52.59	0.82%	3,137,632
Aug 20, 2025	51.38	52.34	51.38	52.16	52.16	1.84%	3,329,720
Aug 19, 2025	50.60	51.32	50.51	51.22	51.22	1.17%	2,451,517
Aug 18, 2025	50.70	51.01	50.45	50.63	50.63	-0.10%	2,635,410
Aug 15, 2025	50.65	50.90	50.41	50.68	50.68	-0.06%	4,222,345
Aug 14, 2025	50.22	50.73	49.90	50.71	50.71	1.10%	2,234,400
Aug 13, 2025	49.14	50.32	49.09	50.16	50.16	2.03%	2,150,344
Aug 12, 2025	49.33	49.41	48.83	49.16	49.16	-0.32%	1,297,000
Aug 11, 2025	49.02	49.54	48.95	49.32	49.32	0.86%	1,556,834
Aug 8, 2025	50.47	50.53	48.74	48.90	48.90	-3.61%	5,300,235
Aug 7, 2025	50.73	51.14	50.64	50.73	50.73	0.18%	2,632,300
Aug 6, 2025	50.87	50.90	50.14	50.64	50.64	-1.50%	3,835,314
Aug 5, 2025	51.68	51.94	51.18	51.41	51.41	0.18%	2,512,835
Aug 1, 2025	51.35	51.50	50.92	51.32	51.32	-0.35%	1,454,800
Jul 31, 2025	51.11	51.66	51.00	51.50	51.50	0.27%	1,738,800
Jul 30, 2025	51.01	51.40	50.88	51.36	51.36	0.80%	1,490,818
Jul 29, 2025	50.25	51.00	50.25	50.95	50.95	0.67%	2,920,507
Jul 28, 2025	50.50	50.64	50.23	50.61	50.61	0.42%	1,601,704
Jul 25, 2025	51.48	51.82	50.21	50.40	50.40	-0.40%	5,326,600
Jul 24, 2025	50.84	50.91	50.51	50.60	50.60	-0.41%	1,242,947
Jul 23, 2025	50.25	50.88	50.23	50.81	50.81	0.34%	2,763,800
Jul 22, 2025	50.23	51.06	50.23	50.64	50.64	0.80%	2,038,946
Jul 21, 2025	51.19	51.32	50.22	50.24	50.24	-1.68%	3,931,003
Jul 18, 2025	51.22	51.46	50.93	51.10	51.10	0.04%	1,804,200
Jul 17, 2025	50.62	51.24	50.01	51.08	51.08	0.55%	2,559,600
Jul 16, 2025	51.00	51.02	50.26	50.80	50.80	-0.47%	1,342,203
Jul 15, 2025	51.21	51.38	50.76	51.04	51.04	-0.08%	3,087,800
Jul 14, 2025	50.50	51.08	50.29	51.08	51.08	1.29%	1,942,541
Jul 11, 2025	50.37	50.71	50.17	50.43	50.43	0.18%	2,418,525
Jul 10, 2025	49.90	50.38	49.52	50.34	50.34	0.86%	3,980,921
Jul 9, 2025	50.13	50.23	49.88	49.91	49.91	-0.32%	1,237,800
Jul 8, 2025	49.61	50.13	49.39	50.07	50.07	1.01%	4,402,547
Jul 7, 2025	50.75	50.78	49.48	49.57	49.57	-2.29%	4,648,400
Jul 4, 2025	50.56	50.84	50.51	50.73	50.73	0.44%	454,344
Jul 3, 2025	50.94	50.95	50.42	50.51	50.51	-0.55%	1,183,601
Jul 2, 2025	51.37	51.37	50.48	50.79	50.79	-0.66%	3,393,533
Jun 30, 2025	50.84	51.38	50.50	51.13	51.13	0.29%	4,240,100
Jun 27, 2025	51.50	51.72	50.76	50.98	50.98	-1.35%	5,462,000
Jun 26, 2025	50.94	51.88	50.62	51.68	51.68	2.60%	3,615,339
Jun 25, 2025	50.59	50.62	50.22	50.37	50.37	-0.67%	5,812,224
Jun 24, 2025	50.48	50.92	50.38	50.71	50.71	0.24%	3,429,300
Jun 23, 2025	51.36	52.10	50.53	50.59	50.59	-1.82%	4,600,605
Jun 20, 2025	51.09	51.80	50.75	51.53	51.53	1.08%	15,034,240
Jun 19, 2025	50.45	51.00	50.41	50.98	50.98	0.95%	871,000
Jun 18, 2025	51.70	51.70	49.86	50.50	50.50	-2.45%	4,605,127
Jun 17, 2025	50.90	51.87	50.90	51.77	51.77	1.35%	5,759,248
Jun 16, 2025	51.45	51.57	50.77	51.08	51.08	-2.26%	7,387,049