Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	37.84	38.28	37.84	38.08	38.08	0.63%	1,695,493
Aug 21, 2025	37.40	37.90	37.40	37.84	37.84	0.64%	2,637,423
Aug 20, 2025	37.04	37.74	37.04	37.60	37.60	1.81%	1,373,938
Aug 19, 2025	36.59	37.03	36.49	36.93	36.93	0.74%	2,078,224
Aug 18, 2025	36.72	36.90	36.55	36.66	36.66	-0.03%	861,671
Aug 15, 2025	36.69	36.86	36.54	36.67	36.67	-0.08%	865,087
Aug 14, 2025	36.50	36.72	36.15	36.70	36.70	0.71%	970,287
Aug 13, 2025	35.71	36.55	35.63	36.44	36.44	2.19%	1,010,903
Aug 12, 2025	35.89	35.89	35.49	35.66	35.66	-0.28%	1,098,682
Aug 11, 2025	35.57	35.95	35.52	35.76	35.76	0.73%	889,680
Aug 8, 2025	36.72	36.77	35.45	35.50	35.50	-3.77%	1,792,806
Aug 7, 2025	36.98	37.19	36.82	36.89	36.89	0.16%	1,072,727
Aug 6, 2025	37.06	37.25	36.45	36.83	36.83	-1.31%	1,848,946
Aug 5, 2025	37.41	37.68	37.14	37.32	37.32	0.11%	1,092,045
Aug 4, 2025	37.20	37.52	37.10	37.28	37.28	0.22%	367,288
Aug 1, 2025	37.27	37.38	36.98	37.20	37.20	0.03%	854,685
Jul 31, 2025	37.00	37.31	36.87	37.19	37.19	0.22%	798,587
Jul 30, 2025	36.81	37.17	36.81	37.11	37.11	0.32%	957,216
Jul 29, 2025	36.77	37.03	36.67	36.99	36.99	0.49%	901,353
Jul 28, 2025	36.77	36.86	36.62	36.81	36.81	0.11%	670,151
Jul 25, 2025	37.58	37.79	36.61	36.77	36.77	-0.86%	1,493,742
Jul 24, 2025	37.25	37.33	37.06	37.09	37.09	-0.80%	824,894
Jul 23, 2025	37.00	37.41	36.87	37.39	37.39	0.51%	978,303
Jul 22, 2025	36.84	37.35	36.77	37.20	37.20	1.31%	939,400
Jul 21, 2025	37.33	37.45	36.70	36.72	36.72	-1.42%	921,533
Jul 18, 2025	37.40	37.51	37.09	37.25	37.25	0.16%	870,955
Jul 17, 2025	36.85	37.26	36.38	37.19	37.19	0.24%	973,966
Jul 16, 2025	37.16	37.26	36.57	37.10	37.10	-0.24%	988,091
Jul 15, 2025	37.39	37.54	36.98	37.19	37.19	-0.24%	667,756
Jul 14, 2025	36.82	37.29	36.70	37.28	37.28	1.14%	759,222
Jul 11, 2025	36.71	37.06	36.67	36.86	36.86	0.08%	626,131
Jul 10, 2025	36.34	36.86	36.18	36.83	36.83	0.99%	1,066,563
Jul 9, 2025	36.67	36.70	36.43	36.47	36.47	-0.30%	715,184
Jul 8, 2025	36.27	36.65	36.09	36.58	36.58	0.88%	1,007,449
Jul 7, 2025	37.18	37.22	36.17	36.26	36.26	-2.84%	1,372,878
Jul 3, 2025	37.33	37.43	37.18	37.32	37.32	-0.19%	482,443
Jul 2, 2025	37.50	37.63	37.01	37.39	37.39	0.08%	1,400,425
Jul 1, 2025	37.50	37.51	36.96	37.36	37.36	-0.40%	1,223,233
Jun 30, 2025	37.10	37.70	36.97	37.51	37.51	0.81%	1,146,339
Jun 27, 2025	37.85	37.86	37.02	37.21	37.21	-1.79%	2,801,218
Jun 26, 2025	37.16	38.07	37.02	37.89	37.89	3.27%	2,548,199
Jun 25, 2025	36.79	36.84	36.54	36.69	36.69	-0.65%	1,177,919
Jun 24, 2025	36.76	37.13	36.57	36.93	36.93	0.22%	1,434,831
Jun 23, 2025	37.38	37.84	36.80	36.85	36.85	-1.79%	3,014,999
Jun 20, 2025	37.03	37.71	37.00	37.52	37.52	1.79%	2,550,723
Jun 18, 2025	37.83	38.04	36.48	36.86	36.86	-2.82%	2,367,887
Jun 17, 2025	37.59	38.15	37.53	37.93	37.93	0.85%	1,204,387
Jun 16, 2025	37.91	38.08	37.45	37.61	37.61	-2.21%	1,793,882
Jun 13, 2025	38.41	38.96	37.95	38.46	37.93	1.05%	1,496,899
Jun 12, 2025	37.70	38.06	37.52	38.06	37.54	1.36%	816,254