Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.30	36.58	35.95	36.18	36.18	-0.71%	2,023,151
Feb 20, 2025	36.45	36.48	36.10	36.44	36.44	0.08%	2,327,608
Feb 19, 2025	36.24	36.45	36.03	36.41	36.41	0.05%	2,353,541
Feb 18, 2025	36.24	36.53	35.85	36.39	36.39	0.39%	996,192
Feb 14, 2025	37.00	37.26	36.13	36.25	36.25	-1.71%	1,891,729
Feb 13, 2025	36.49	36.94	36.41	36.88	36.88	1.21%	1,368,265
Feb 12, 2025	36.68	36.88	36.42	36.44	36.44	-1.22%	634,436
Feb 11, 2025	36.70	36.90	36.48	36.89	36.89	0.57%	909,110
Feb 10, 2025	36.80	36.96	36.62	36.68	36.68	0.03%	954,280
Feb 7, 2025	36.67	36.75	36.04	36.67	36.67	0.33%	1,147,940
Feb 6, 2025	36.71	36.78	36.29	36.55	36.55	-0.05%	2,720,249
Feb 5, 2025	36.52	36.69	36.39	36.57	36.57	0.61%	2,531,362
Feb 4, 2025	35.44	36.46	35.39	36.35	36.35	3.47%	2,430,776
Feb 3, 2025	35.19	35.75	34.76	35.13	35.13	-2.71%	2,610,460
Jan 31, 2025	36.85	36.94	35.94	36.11	36.11	-2.09%	2,506,909
Jan 30, 2025	37.00	37.29	36.60	36.88	36.88	0.66%	2,446,777
Jan 29, 2025	36.18	36.65	36.17	36.64	36.64	0.63%	1,498,112
Jan 28, 2025	36.77	36.81	36.25	36.41	36.41	-0.90%	1,453,900
Jan 27, 2025	36.89	36.98	36.39	36.74	36.74	-1.00%	1,132,543
Jan 24, 2025	37.46	37.46	37.00	37.11	37.11	-0.22%	1,131,071
Jan 23, 2025	37.47	37.57	37.10	37.19	37.19	-0.19%	853,094
Jan 22, 2025	37.12	37.59	36.64	37.26	37.26	-1.11%	1,470,826
Jan 21, 2025	38.03	38.08	37.61	37.68	37.68	0.53%	1,134,823
Jan 17, 2025	37.08	37.62	36.97	37.48	37.48	1.13%	1,334,616
Jan 16, 2025	36.87	37.07	36.66	37.06	37.06	0.22%	684,987
Jan 15, 2025	37.20	37.44	36.90	36.98	36.98	0.65%	761,770
Jan 14, 2025	36.19	36.78	36.09	36.74	36.74	1.10%	1,138,973
Jan 13, 2025	36.28	36.73	36.12	36.34	36.34	0.19%	1,285,444
Jan 10, 2025	36.99	37.14	36.07	36.27	36.27	-1.89%	1,052,817
Jan 8, 2025	36.53	37.02	36.42	36.97	36.97	0.90%	602,612
Jan 7, 2025	36.73	36.89	36.53	36.64	36.64	0.16%	2,091,203
Jan 6, 2025	37.39	37.39	36.50	36.58	36.58	-1.05%	2,250,754
Jan 3, 2025	37.14	37.31	36.86	36.97	36.97	-0.35%	904,915
Jan 2, 2025	37.13	37.30	36.83	37.10	37.10	0.41%	968,937
Dec 31, 2024	36.76	36.95	36.66	36.95	36.95	0.52%	1,473,173
Dec 30, 2024	36.59	36.92	36.38	36.76	36.76	0.55%	970,558
Dec 27, 2024	36.50	36.76	36.28	36.56	36.56	-0.03%	906,343
Dec 26, 2024	36.89	36.99	36.49	36.57	36.57	-0.87%	1,339,386
Dec 24, 2024	36.64	36.99	36.39	36.89	36.89	0.88%	1,453,887
Dec 23, 2024	36.32	36.58	35.86	36.57	36.57	0.44%	2,435,260
Dec 20, 2024	36.00	36.47	35.73	36.41	36.41	0.94%	2,080,987
Dec 19, 2024	36.15	36.31	35.73	36.07	36.07	0.56%	2,619,503
Dec 18, 2024	36.77	37.07	35.87	35.87	35.87	-3.08%	1,899,047
Dec 17, 2024	37.21	37.32	36.88	37.01	37.01	-0.96%	1,650,273
Dec 16, 2024	37.79	37.86	37.24	37.37	37.37	-2.56%	2,781,219
Dec 13, 2024	38.30	38.52	38.06	38.35	37.86	-0.65%	884,964
Dec 12, 2024	38.84	39.03	38.52	38.60	38.11	-0.90%	730,444
Dec 11, 2024	39.00	39.39	38.85	38.95	38.45	-0.05%	684,424
Dec 10, 2024	39.35	39.35	38.75	38.97	38.47	-0.74%	852,097
Dec 9, 2024	39.64	39.68	39.11	39.26	38.76	-0.46%	3,263,714
Dec 6, 2024	40.41	40.41	39.28	39.44	38.94	-2.79%	1,806,839
Dec 5, 2024	40.18	40.58	40.18	40.57	40.05	1.12%	1,830,679
Dec 4, 2024	40.26	40.36	39.90	40.12	39.61	-0.12%	1,681,725
Dec 3, 2024	40.46	40.50	39.88	40.17	39.66	-0.05%	1,463,563
Dec 2, 2024	41.12	41.28	40.15	40.19	39.68	-2.85%	1,341,813
Nov 29, 2024	41.13	41.47	40.92	41.37	40.84	0.44%	590,566
Nov 27, 2024	41.31	41.54	40.98	41.19	40.66	-0.07%	707,175
Nov 26, 2024	41.43	41.52	40.86	41.22	40.69	-0.96%	1,052,904
Nov 25, 2024	42.79	42.88	41.59	41.62	41.09	-3.05%	3,461,104
Nov 22, 2024	43.20	43.44	42.86	42.93	42.38	-0.56%	1,347,501
Nov 21, 2024	42.66	43.19	42.56	43.17	42.62	1.65%	649,561
Nov 20, 2024	42.47	42.68	42.10	42.47	41.93	0.12%	740,630
Nov 19, 2024	41.59	42.45	41.50	42.42	41.88	1.46%	1,328,569
Nov 18, 2024	41.56	42.02	41.56	41.81	41.27	0.41%	994,357
Nov 15, 2024	41.72	41.72	41.16	41.64	41.11	-0.36%	1,019,282
Nov 14, 2024	41.65	42.01	41.41	41.79	41.25	0.67%	1,290,275
Nov 13, 2024	41.48	41.64	41.14	41.51	40.98	0.17%	592,960
Nov 12, 2024	41.41	41.67	41.10	41.44	40.91	0.10%	1,204,403
Nov 11, 2024	40.92	41.48	40.77	41.40	40.87	1.05%	580,489
Nov 8, 2024	41.20	41.34	40.86	40.97	40.45	-0.61%	627,948
Nov 7, 2024	40.72	41.35	40.56	41.22	40.69	1.68%	1,077,937
Nov 6, 2024	41.95	41.95	39.59	40.54	40.02	-4.05%	2,326,797
Nov 5, 2024	42.25	42.31	41.87	42.25	41.71	0.52%	589,327
Nov 4, 2024	41.73	42.39	41.73	42.03	41.49	1.03%	608,809
Nov 1, 2024	42.06	42.18	41.53	41.60	41.07	-0.45%	665,548
Oct 31, 2024	41.84	42.08	41.65	41.79	41.25	-0.29%	788,116
Oct 30, 2024	41.86	42.03	41.70	41.91	41.37	0.19%	682,804
Oct 29, 2024	42.14	42.14	41.46	41.83	41.29	-0.71%	740,335
Oct 28, 2024	42.12	42.44	41.99	42.13	41.59	-0.87%	586,129
Oct 25, 2024	42.72	42.78	42.30	42.50	41.96	-0.23%	376,075
Oct 24, 2024	42.57	42.81	42.32	42.60	42.05	-0.02%	402,503
Oct 23, 2024	42.83	42.86	42.38	42.61	42.06	-0.84%	407,456
Oct 22, 2024	42.93	43.07	42.77	42.97	42.42	0.02%	617,991
Oct 21, 2024	43.17	43.26	42.73	42.96	42.41	-0.21%	564,346
Oct 18, 2024	43.37	43.40	42.85	43.05	42.50	-0.69%	537,193
Oct 17, 2024	42.94	43.44	42.84	43.35	42.79	0.81%	892,812
Oct 16, 2024	42.49	43.02	42.36	43.00	42.45	1.49%	683,108
Oct 15, 2024	41.99	42.51	41.92	42.37	41.83	0.21%	785,165
Oct 14, 2024	42.48	42.63	42.28	42.28	41.74	-1.01%	621,384
Oct 11, 2024	42.49	42.87	42.36	42.71	42.16	0.83%	890,964
Oct 10, 2024	42.37	42.50	42.18	42.36	41.82	-0.19%	493,679
Oct 9, 2024	41.98	42.51	41.83	42.44	41.90	0.50%	433,948
Oct 8, 2024	42.45	42.60	41.95	42.23	41.69	-0.94%	796,664
Oct 7, 2024	42.61	42.90	42.41	42.63	42.08	-0.09%	2,376,799
Oct 4, 2024	42.48	42.77	42.33	42.67	42.12	0.57%	1,773,846
Oct 3, 2024	42.17	42.47	41.94	42.43	41.89	0.33%	1,582,910
Oct 2, 2024	42.18	42.42	41.92	42.29	41.75	0.83%	1,195,740
Oct 1, 2024	41.19	42.00	41.09	41.94	41.40	1.70%	668,799
Sep 30, 2024	41.42	41.53	40.95	41.24	40.71	0.19%	718,695
Sep 27, 2024	41.17	41.33	41.06	41.16	40.63	-	880,772