Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	64.72	66.21	64.64	65.87	65.87	2.43%	2,164,414
May 29, 2026	64.82	65.25	64.02	64.31	64.31	-1.23%	5,516,944
May 28, 2026	66.00	66.23	65.08	65.11	65.11	-1.05%	2,898,255
May 27, 2026	66.32	66.44	65.56	65.80	65.80	-1.33%	3,275,956
May 26, 2026	68.50	68.78	66.66	66.69	66.69	-1.54%	2,681,436
May 25, 2026	68.23	68.45	67.39	67.73	67.73	-1.05%	550,950
May 22, 2026	67.85	68.79	67.85	68.45	68.45	0.75%	2,603,771
May 21, 2026	68.22	69.10	67.72	67.94	67.94	0.28%	4,770,340
May 20, 2026	67.75	68.73	67.54	67.75	67.75	-0.62%	2,308,522
May 19, 2026	67.30	68.34	67.21	68.17	68.17	1.22%	2,781,695
May 15, 2026	66.94	67.40	66.44	67.35	67.35	0.94%	2,747,804
May 14, 2026	64.95	66.75	64.95	66.72	66.72	3.11%	2,564,160
May 13, 2026	63.96	64.78	63.96	64.71	64.71	1.03%	1,934,218
May 12, 2026	63.60	64.23	63.25	64.05	64.05	1.22%	1,067,228
May 11, 2026	62.84	63.61	62.83	63.28	63.28	1.12%	2,027,005
May 8, 2026	63.00	63.60	61.38	62.58	62.58	2.05%	1,699,147
May 7, 2026	60.81	61.46	60.27	61.32	61.32	0.28%	1,694,148
May 6, 2026	62.30	62.43	61.12	61.15	61.15	-3.01%	1,673,515
May 5, 2026	63.42	63.72	62.75	63.05	63.05	-0.55%	1,487,560
May 4, 2026	63.21	63.53	62.66	63.40	63.40	0.32%	1,947,707
May 1, 2026	63.07	63.39	62.35	63.20	63.20	-0.05%	912,915
Apr 30, 2026	61.55	63.31	61.46	63.23	63.23	2.36%	2,744,933
Apr 29, 2026	60.80	61.78	60.80	61.77	61.77	1.90%	2,411,895
Apr 28, 2026	59.39	60.77	59.22	60.62	60.62	2.59%	1,597,392
Apr 27, 2026	59.37	59.70	58.94	59.09	59.09	-0.34%	1,777,432
Apr 24, 2026	58.97	59.45	58.69	59.29	59.29	0.19%	1,680,539
Apr 23, 2026	58.45	59.37	58.40	59.18	59.18	1.44%	1,794,188
Apr 22, 2026	58.16	58.48	57.93	58.34	58.34	0.53%	790,262
Apr 21, 2026	57.91	58.31	57.47	58.03	58.03	-0.14%	1,004,999
Apr 20, 2026	58.26	58.69	57.88	58.11	58.11	-0.10%	3,963,041
Apr 17, 2026	58.47	58.74	57.15	58.17	58.17	-1.82%	1,938,808
Apr 16, 2026	59.57	59.95	58.84	59.25	59.25	-0.17%	919,927
Apr 15, 2026	59.87	59.92	59.24	59.35	59.35	-0.87%	1,011,556
Apr 14, 2026	60.37	60.70	59.63	59.87	59.87	-1.40%	1,239,503
Apr 13, 2026	61.68	61.71	60.38	60.72	60.72	-1.11%	2,139,893
Apr 10, 2026	61.66	61.98	61.35	61.40	61.40	-0.52%	1,138,643
Apr 9, 2026	62.05	63.00	61.59	61.72	61.72	-0.29%	2,044,285
Apr 8, 2026	61.03	61.97	60.60	61.90	61.90	-0.21%	2,599,575
Apr 7, 2026	62.11	62.83	61.55	62.03	62.03	0.37%	2,733,396
Apr 6, 2026	61.86	62.23	61.57	61.80	61.80	-0.43%	2,242,607
Apr 2, 2026	61.34	62.10	60.88	62.07	62.07	2.16%	1,308,779
Apr 1, 2026	61.91	62.14	60.40	60.76	60.76	-2.42%	2,079,621
Mar 31, 2026	63.11	63.20	61.50	62.27	62.27	-1.08%	2,089,670
Mar 30, 2026	63.96	64.27	62.79	62.95	62.95	-0.98%	2,994,343
Mar 27, 2026	63.40	64.03	63.25	63.57	63.57	0.38%	1,657,804
Mar 26, 2026	63.00	63.73	62.93	63.33	63.33	0.44%	1,462,346
Mar 25, 2026	62.00	63.20	62.00	63.05	63.05	1.53%	2,766,416
Mar 24, 2026	62.11	63.12	61.85	62.10	62.10	0.21%	1,867,626
Mar 23, 2026	61.07	62.24	60.84	61.97	61.97	0.28%	2,914,011
Mar 20, 2026	61.40	62.05	61.19	61.80	61.80	0.77%	5,181,922