Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	63.49	64.66	62.80	64.45	64.45	1.45%	2,658,332
Sep 30, 2026	63.50	63.98	63.38	63.53	63.53	0.49%	1,860,762
Sep 29, 2026	63.14	63.27	62.68	63.22	63.22	-1.05%	1,961,099
Sep 28, 2026	63.74	64.18	63.08	63.89	63.89	1.09%	1,952,175
Sep 25, 2026	63.97	64.23	62.70	63.20	63.20	-1.62%	1,542,045
Sep 24, 2026	65.01	65.20	64.12	64.24	64.24	-0.54%	2,410,880
Sep 23, 2026	64.53	65.33	64.44	64.59	64.59	-0.11%	2,083,471
Sep 22, 2026	64.61	65.64	64.45	64.66	64.66	-0.83%	2,492,312
Sep 21, 2026	66.32	66.45	65.08	65.20	65.20	-1.97%	2,373,871
Sep 18, 2026	66.78	67.13	65.98	66.51	66.51	-0.14%	5,459,706
Sep 17, 2026	65.91	67.08	65.75	66.60	66.60	0.97%	1,562,861
Sep 16, 2026	65.60	67.09	65.60	65.96	65.96	0.21%	3,609,349
Sep 15, 2026	65.14	65.90	65.14	65.82	65.82	0.67%	6,098,790
Sep 14, 2026	66.88	67.13	66.05	66.12	65.39	-0.21%	2,825,493
Sep 11, 2026	66.71	67.35	65.90	66.26	65.52	-0.99%	3,006,476
Sep 10, 2026	68.63	68.63	66.71	66.92	66.18	-1.59%	3,142,826
Sep 9, 2026	68.05	68.33	67.58	68.00	67.24	0.27%	2,504,277
Sep 8, 2026	66.48	68.25	66.48	67.82	67.07	1.30%	6,434,593
Sep 4, 2026	66.87	67.16	66.35	66.95	66.21	-0.16%	2,018,599
Sep 3, 2026	67.15	67.75	66.88	67.06	66.31	-0.30%	785,772
Sep 2, 2026	67.81	67.96	67.04	67.26	66.51	-1.32%	1,048,068
Sep 1, 2026	68.00	68.56	67.34	68.16	67.40	0.89%	1,183,039
Aug 31, 2026	67.16	67.65	66.60	67.56	66.81	1.23%	2,237,442
Aug 28, 2026	67.01	67.40	66.55	66.74	66.00	-0.49%	1,638,822
Aug 27, 2026	67.11	67.48	66.61	67.07	66.32	-0.55%	2,733,126
Aug 26, 2026	66.27	67.67	66.25	67.44	66.69	1.31%	1,218,329
Aug 25, 2026	66.53	67.83	66.53	66.57	65.83	-1.38%	2,414,397
Aug 24, 2026	66.80	67.75	66.43	67.50	66.75	0.63%	1,373,011
Aug 21, 2026	68.02	68.22	67.00	67.08	66.33	-1.19%	1,056,131
Aug 20, 2026	67.54	68.65	67.21	67.89	67.14	1.25%	2,630,759
Aug 19, 2026	68.75	68.92	66.74	67.05	66.30	-2.32%	2,831,928
Aug 18, 2026	68.13	68.66	67.85	68.64	67.88	1.63%	1,807,906
Aug 17, 2026	68.52	68.58	67.32	67.54	66.79	-1.27%	1,162,126
Aug 14, 2026	68.11	68.60	68.07	68.41	67.65	0.46%	862,510
Aug 13, 2026	68.18	68.45	67.93	68.10	67.34	-0.04%	993,914
Aug 12, 2026	67.81	68.42	67.58	68.13	67.37	0.40%	985,653
Aug 11, 2026	66.76	68.08	66.66	67.86	67.11	1.75%	1,399,530
Aug 10, 2026	66.61	66.99	66.09	66.69	65.95	0.63%	1,361,021
Aug 7, 2026	67.02	67.13	66.10	66.27	65.53	-1.63%	1,845,316
Aug 6, 2026	66.72	67.39	66.48	67.37	66.62	1.95%	2,689,081
Aug 5, 2026	68.34	68.54	65.95	66.08	65.35	-2.88%	2,963,328
Aug 4, 2026	67.91	68.41	66.68	68.04	67.28	-0.73%	3,166,951
Jul 31, 2026	70.11	70.55	68.29	68.54	67.78	-2.86%	2,752,223
Jul 30, 2026	71.13	71.21	70.20	70.56	69.78	-0.42%	1,043,697
Jul 29, 2026	71.42	71.44	70.49	70.86	70.07	0.61%	1,623,209
Jul 28, 2026	70.64	71.15	69.84	70.43	69.65	-0.14%	1,238,032
Jul 27, 2026	71.49	72.12	70.45	70.53	69.75	-2.64%	2,351,615
Jul 24, 2026	72.15	72.72	71.79	72.44	71.63	0.50%	1,918,757
Jul 23, 2026	72.00	72.39	71.70	72.08	71.28	0.63%	1,125,117
Jul 22, 2026	71.46	71.89	71.26	71.63	70.83	0.77%	1,499,647