Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	67.00	67.20	66.20	66.29	66.29	-0.97%	2,509,467
Jun 26, 2026	66.68	67.05	66.16	66.94	66.94	0.07%	1,874,016
Jun 25, 2026	66.06	67.19	65.76	66.89	66.89	1.12%	1,712,238
Jun 24, 2026	66.45	66.63	65.70	66.15	66.15	-1.24%	1,614,455
Jun 23, 2026	65.75	67.04	65.55	66.98	66.98	1.84%	1,954,856
Jun 22, 2026	65.45	66.15	65.00	65.77	65.77	0.41%	4,467,210
Jun 19, 2026	65.25	65.78	65.20	65.50	65.50	0.46%	2,381,555
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%	6,478,509
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