Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	65.25	65.25	65.25	65.25	-	0.08%	1,100,205
Jun 18, 2026	65.07	65.52	63.92	65.20	65.20	-0.18%	3,746,398
Jun 17, 2026	66.01	66.47	65.17	65.32	65.32	-0.99%	6,466,309
Jun 16, 2026	66.39	66.84	65.81	65.97	65.97	-1.33%	2,413,974
Jun 15, 2026	65.46	66.90	65.17	66.86	66.86	0.01%	7,163,806
Jun 12, 2026	67.69	68.85	67.50	67.59	66.86	-0.46%	3,722,994
Jun 11, 2026	68.71	69.42	67.88	67.90	67.16	-0.48%	4,861,373
Jun 10, 2026	67.39	68.65	67.27	68.23	67.49	1.64%	2,646,182
Jun 9, 2026	67.48	67.52	66.55	67.13	66.40	-0.49%	4,642,258
Jun 8, 2026	67.75	68.82	67.36	67.46	66.73	-0.90%	7,463,848
Jun 5, 2026	68.14	68.91	67.66	68.07	67.33	-0.53%	1,715,289
Jun 4, 2026	67.49	68.90	67.34	68.43	67.69	1.41%	2,481,440
Jun 3, 2026	67.67	68.64	67.48	67.48	66.75	-0.01%	3,004,022
Jun 2, 2026	66.00	67.69	65.99	67.49	66.76	2.46%	3,313,079
Jun 1, 2026	64.72	66.21	64.64	65.87	65.15	2.43%	2,164,414
May 29, 2026	64.82	65.25	64.02	64.31	63.61	-1.23%	5,614,170
May 28, 2026	66.00	66.23	65.08	65.11	64.40	-1.05%	2,898,255
May 27, 2026	66.32	66.44	65.56	65.80	65.08	-1.33%	3,275,956
May 26, 2026	68.50	68.78	66.66	66.69	65.96	-1.54%	2,681,436
May 25, 2026	68.23	68.45	67.39	67.73	66.99	-1.05%	550,950
May 22, 2026	67.85	68.79	67.85	68.45	67.71	0.75%	2,603,771
May 21, 2026	68.22	69.10	67.72	67.94	67.20	0.28%	4,770,340
May 20, 2026	67.75	68.73	67.54	67.75	67.01	-0.62%	2,309,522
May 19, 2026	67.30	68.34	67.21	68.17	67.43	1.22%	2,781,695
May 15, 2026	66.94	67.40	66.44	67.35	66.62	0.94%	2,747,804
May 14, 2026	64.95	66.75	64.95	66.72	65.99	3.11%	2,564,160
May 13, 2026	63.96	64.78	63.96	64.71	64.01	1.03%	1,934,218
May 12, 2026	63.60	64.23	63.25	64.05	63.35	1.22%	1,067,228
May 11, 2026	62.84	63.61	62.83	63.28	62.59	1.12%	2,027,005
May 8, 2026	63.00	63.60	61.38	62.58	61.90	2.05%	1,699,147
May 7, 2026	60.81	61.46	60.27	61.32	60.65	0.28%	1,694,148
May 6, 2026	62.30	62.43	61.12	61.15	60.49	-3.01%	1,673,515
May 5, 2026	63.42	63.72	62.75	63.05	62.36	-0.55%	1,487,560
May 4, 2026	63.21	63.53	62.66	63.40	62.71	0.32%	1,947,707
May 1, 2026	63.07	63.39	62.35	63.20	62.51	-0.05%	912,915
Apr 30, 2026	61.55	63.31	61.46	63.23	62.54	2.36%	2,744,933
Apr 29, 2026	60.80	61.78	60.80	61.77	61.10	1.90%	2,411,895
Apr 28, 2026	59.39	60.77	59.22	60.62	59.96	2.59%	1,597,392
Apr 27, 2026	59.37	59.70	58.94	59.09	58.45	-0.34%	1,777,432
Apr 24, 2026	58.97	59.45	58.69	59.29	58.65	0.19%	1,680,539
Apr 23, 2026	58.45	59.37	58.40	59.18	58.54	1.44%	1,794,188
Apr 22, 2026	58.16	58.48	57.93	58.34	57.71	0.53%	790,262
Apr 21, 2026	57.91	58.31	57.47	58.03	57.40	-0.14%	1,004,999
Apr 20, 2026	58.26	58.69	57.88	58.11	57.48	-0.10%	3,963,041
Apr 17, 2026	58.47	58.74	57.15	58.17	57.54	-1.82%	1,938,808
Apr 16, 2026	59.57	59.95	58.84	59.25	58.61	-0.17%	919,927
Apr 15, 2026	59.87	59.92	59.24	59.35	58.70	-0.87%	1,011,556
Apr 14, 2026	60.37	60.70	59.63	59.87	59.22	-1.40%	1,239,503
Apr 13, 2026	61.68	61.71	60.38	60.72	60.06	-1.11%	2,139,893
Apr 10, 2026	61.66	61.98	61.35	61.40	60.73	-0.52%	1,138,643