Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	51.90	51.94	51.55	51.80	51.80	0.19%	237,684
Jun 4, 2025	52.17	52.31	51.65	51.70	51.70	-0.81%	1,820,242
Jun 3, 2025	52.20	52.42	51.65	52.12	52.12	0.21%	2,294,800
Jun 2, 2025	51.68	52.02	51.42	52.01	52.01	1.13%	3,931,821
May 30, 2025	51.32	51.55	51.07	51.43	51.43	-0.10%	4,439,100
May 29, 2025	51.74	51.83	51.16	51.48	51.48	-0.44%	3,289,145
May 28, 2025	52.45	52.45	51.68	51.71	51.71	-0.75%	3,973,300
May 27, 2025	51.91	52.39	51.80	52.10	52.10	0.73%	3,179,500
May 26, 2025	51.74	52.00	51.45	51.72	51.72	0.47%	1,263,400
May 23, 2025	51.31	51.73	51.06	51.48	51.48	-0.04%	2,489,012
May 22, 2025	51.73	51.78	51.19	51.50	51.50	-0.44%	2,495,100
May 21, 2025	52.28	52.28	51.73	51.73	51.73	-1.05%	3,578,901
May 20, 2025	52.78	52.89	52.20	52.28	52.28	-0.53%	2,913,300
May 16, 2025	52.62	52.77	52.44	52.56	52.56	0.13%	3,944,300
May 15, 2025	52.11	52.73	52.11	52.49	52.49	0.34%	2,510,518
May 14, 2025	51.98	52.34	51.85	52.31	52.31	0.93%	2,274,932
May 13, 2025	52.06	52.58	51.80	51.83	51.83	0.12%	1,676,300
May 12, 2025	52.65	52.65	51.57	51.77	51.77	0.23%	3,464,000
May 9, 2025	54.78	54.82	51.42	51.65	51.65	-5.85%	7,207,749
May 8, 2025	54.75	54.98	54.42	54.86	54.86	0.57%	3,230,601
May 7, 2025	53.89	54.67	53.85	54.55	54.55	1.55%	1,641,212
May 6, 2025	53.71	54.22	53.44	53.72	53.72	-0.20%	3,610,927
May 5, 2025	53.64	53.91	53.01	53.83	53.83	-0.28%	1,799,200
May 2, 2025	53.62	54.14	53.08	53.98	53.98	1.11%	1,483,300
May 1, 2025	52.48	53.64	52.48	53.39	53.39	1.31%	3,670,920
Apr 30, 2025	53.09	53.10	52.09	52.70	52.70	-1.18%	3,680,441
Apr 29, 2025	53.45	53.85	53.27	53.33	53.33	-0.63%	6,004,035
Apr 28, 2025	53.39	53.70	53.10	53.67	53.67	0.51%	1,725,235
Apr 25, 2025	52.98	53.54	52.93	53.40	53.40	0.45%	1,917,029
Apr 24, 2025	53.17	53.62	52.99	53.16	53.16	0.47%	3,564,700
Apr 23, 2025	53.30	53.32	52.23	52.91	52.91	0.04%	1,201,000
Apr 22, 2025	52.54	53.22	52.35	52.89	52.89	1.65%	3,293,021
Apr 21, 2025	52.42	52.51	51.66	52.03	52.03	-1.01%	1,110,525
Apr 17, 2025	52.24	53.34	52.24	52.56	52.56	1.37%	3,401,140
Apr 16, 2025	51.76	52.22	51.54	51.85	51.85	0.29%	3,939,300
Apr 15, 2025	51.22	51.83	51.15	51.70	51.70	0.94%	1,726,200
Apr 14, 2025	51.31	51.39	50.56	51.22	51.22	1.53%	1,239,600
Apr 11, 2025	49.10	50.73	49.01	50.45	50.45	2.56%	3,281,500
Apr 10, 2025	50.27	50.27	48.35	49.19	49.19	-3.32%	2,793,714
Apr 9, 2025	49.76	51.32	48.35	50.88	50.88	0.99%	3,499,724
Apr 8, 2025	52.75	52.75	49.84	50.38	50.38	-2.67%	5,846,628
Apr 7, 2025	51.02	52.95	50.54	51.76	51.76	-2.12%	4,093,306
Apr 4, 2025	55.81	56.05	52.66	52.88	52.88	-7.11%	6,421,704
Apr 3, 2025	57.03	57.70	56.69	56.93	56.93	-2.75%	4,691,511
Apr 2, 2025	57.82	58.58	57.41	58.54	58.54	1.00%	2,366,900
Apr 1, 2025	57.50	58.03	57.08	57.96	57.96	0.69%	1,037,644
Mar 31, 2025	57.00	58.06	57.00	57.56	57.56	0.72%	2,783,900
Mar 28, 2025	56.87	57.29	56.73	57.15	57.15	0.12%	5,218,700
Mar 27, 2025	57.30	57.62	56.98	57.08	57.08	-0.30%	3,220,215
Mar 26, 2025	57.53	57.68	57.23	57.25	57.25	-	3,499,106