Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	56.82	56.99	56.38	56.70	56.70	0.37%	2,876,645
Jan 28, 2026	55.89	56.67	55.76	56.49	56.49	1.02%	2,125,634
Jan 27, 2026	55.65	56.15	55.40	55.92	55.92	0.47%	2,067,840
Jan 26, 2026	55.71	56.15	55.07	55.66	55.66	0.32%	2,010,050
Jan 23, 2026	54.98	55.55	54.75	55.48	55.48	1.30%	2,131,036
Jan 22, 2026	54.07	54.80	53.91	54.77	54.77	1.29%	1,643,832
Jan 21, 2026	53.92	54.38	53.32	54.07	54.07	0.91%	2,580,681
Jan 20, 2026	53.76	53.87	53.27	53.58	53.58	-	2,863,590
Jan 19, 2026	54.15	54.15	53.34	53.58	53.58	-0.96%	688,487
Jan 16, 2026	53.49	54.27	53.49	54.10	54.10	1.20%	2,633,631
Jan 15, 2026	53.13	53.58	52.92	53.46	53.46	0.47%	1,149,999
Jan 14, 2026	52.66	53.44	52.66	53.21	53.21	1.41%	2,158,413
Jan 13, 2026	51.80	52.69	51.79	52.47	52.47	1.47%	3,164,611
Jan 12, 2026	51.44	51.79	51.27	51.71	51.71	0.66%	2,271,459
Jan 9, 2026	51.14	51.40	50.95	51.37	51.37	1.00%	2,708,987
Jan 8, 2026	50.64	51.10	50.15	50.86	50.86	0.59%	1,626,415
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