Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	68.63	68.63	66.71	66.92	66.92	-1.59%	3,113,966
Sep 9, 2026	68.05	68.33	67.58	68.00	68.00	0.27%	2,475,896
Sep 8, 2026	66.48	68.25	66.48	67.82	67.82	1.30%	6,434,593
Sep 4, 2026	66.87	67.16	66.35	66.95	66.95	-0.16%	2,018,599
Sep 3, 2026	67.15	67.75	66.88	67.06	67.06	-0.30%	785,772
Sep 2, 2026	67.81	67.96	67.04	67.26	67.26	-1.32%	1,048,068
Sep 1, 2026	68.00	68.56	67.34	68.16	68.16	0.89%	1,183,039
Aug 31, 2026	67.16	67.65	66.60	67.56	67.56	1.23%	2,237,442
Aug 28, 2026	67.01	67.40	66.55	66.74	66.74	-0.49%	1,638,922
Aug 27, 2026	67.11	67.48	66.61	67.07	67.07	-0.55%	2,733,126
Aug 26, 2026	66.27	67.67	66.25	67.44	67.44	1.31%	1,216,229
Aug 25, 2026	66.53	67.83	66.53	66.57	66.57	-1.38%	2,414,397
Aug 24, 2026	66.80	67.75	66.43	67.50	67.50	0.63%	1,373,011
Aug 21, 2026	68.02	68.22	67.00	67.08	67.08	-1.19%	1,056,131
Aug 20, 2026	67.54	68.65	67.21	67.89	67.89	1.25%	2,623,659
Aug 19, 2026	68.75	68.92	66.74	67.05	67.05	-2.32%	2,832,428
Aug 18, 2026	68.13	68.66	67.85	68.64	68.64	1.63%	1,807,906
Aug 17, 2026	68.52	68.58	67.32	67.54	67.54	-1.27%	1,162,126
Aug 14, 2026	68.11	68.60	68.07	68.41	68.41	0.46%	862,510
Aug 13, 2026	68.18	68.45	67.93	68.10	68.10	-0.04%	993,914
Aug 12, 2026	67.81	68.42	67.58	68.13	68.13	0.40%	921,727
Aug 11, 2026	66.76	68.08	66.66	67.86	67.86	1.75%	1,330,226
Aug 10, 2026	66.61	66.99	66.09	66.69	66.69	0.63%	1,361,021
Aug 7, 2026	67.02	67.13	66.10	66.27	66.27	-1.63%	1,845,316
Aug 6, 2026	66.72	67.39	66.48	67.37	67.37	1.95%	2,682,281
Aug 5, 2026	68.34	68.54	65.95	66.08	66.08	-2.88%	2,962,528
Aug 4, 2026	67.91	68.41	66.68	68.04	68.04	-0.73%	3,166,951
Jul 31, 2026	70.11	70.55	68.29	68.54	68.54	-2.86%	2,752,223
Jul 30, 2026	71.13	71.21	70.20	70.56	70.56	-0.42%	1,043,697
Jul 29, 2026	71.42	71.44	70.49	70.86	70.86	0.61%	1,623,209
Jul 28, 2026	70.64	71.15	69.84	70.43	70.43	-0.14%	1,238,032
Jul 27, 2026	71.49	72.12	70.45	70.53	70.53	-2.64%	2,351,615
Jul 24, 2026	72.15	72.72	71.79	72.44	72.44	0.50%	1,918,757
Jul 23, 2026	72.00	72.39	71.70	72.08	72.08	0.63%	1,125,117
Jul 22, 2026	71.46	71.89	71.26	71.63	71.63	0.77%	1,498,847
Jul 21, 2026	70.90	71.46	70.57	71.08	71.08	-0.32%	2,197,773
Jul 20, 2026	72.00	72.38	71.26	71.31	71.31	-0.70%	2,328,957
Jul 17, 2026	72.00	72.27	71.44	71.81	71.81	0.35%	2,801,802
Jul 16, 2026	70.77	71.84	70.71	71.56	71.56	1.25%	1,363,216
Jul 15, 2026	70.46	71.01	70.19	70.68	70.68	0.55%	1,966,134
Jul 14, 2026	70.09	70.50	69.60	70.29	70.29	0.04%	1,371,972
Jul 13, 2026	69.46	70.36	68.51	70.26	70.26	4.44%	2,672,395
Jul 10, 2026	68.07	68.15	66.97	67.27	67.27	-0.97%	1,324,412
Jul 9, 2026	68.29	68.88	67.88	67.93	67.93	-0.72%	1,862,481
Jul 8, 2026	68.37	68.55	67.70	68.42	68.42	0.97%	2,714,816
Jul 7, 2026	66.66	68.10	66.66	67.76	67.76	2.26%	2,728,458
Jul 6, 2026	67.00	67.69	66.25	66.26	66.26	-0.88%	3,083,699
Jul 3, 2026	66.00	67.30	66.00	66.85	66.85	1.56%	1,052,264
Jul 2, 2026	65.19	65.84	64.62	65.82	65.82	0.30%	1,453,545
Jun 30, 2026	66.40	66.75	65.58	65.62	65.62	-1.01%	3,334,480