Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.77	37.90	37.54	37.56	37.56	-0.53%	876,886
Jun 5, 2025	37.95	38.03	37.72	37.76	37.76	-0.03%	867,087
Jun 4, 2025	38.10	38.24	37.77	37.77	37.77	-0.55%	878,249
Jun 3, 2025	37.92	38.21	37.66	37.98	37.98	0.05%	1,050,356
Jun 2, 2025	37.75	37.97	37.52	37.96	37.96	1.28%	1,373,123
May 30, 2025	37.30	37.57	37.03	37.48	37.48	0.54%	1,504,892
May 29, 2025	37.68	37.68	37.04	37.28	37.28	-0.27%	2,765,947
May 28, 2025	37.78	37.78	37.35	37.38	37.38	-0.90%	2,305,434
May 27, 2025	37.70	37.98	37.62	37.72	37.72	0.48%	2,539,613
May 23, 2025	37.10	37.71	36.99	37.54	37.54	1.05%	1,151,616
May 22, 2025	37.23	37.35	36.87	37.15	37.15	-0.43%	1,801,106
May 21, 2025	37.54	37.70	37.31	37.31	37.31	-0.72%	1,623,554
May 20, 2025	37.76	37.94	37.52	37.58	37.58	-0.21%	2,173,069
May 19, 2025	37.33	37.67	37.17	37.66	37.66	0.13%	555,784
May 16, 2025	37.62	37.78	37.49	37.61	37.61	-	810,127
May 15, 2025	37.24	37.68	37.24	37.61	37.61	0.51%	747,848
May 14, 2025	37.34	37.45	37.18	37.42	37.42	0.65%	876,802
May 13, 2025	37.22	37.62	37.07	37.18	37.18	0.41%	837,859
May 12, 2025	37.50	37.53	36.81	37.03	37.03	-0.13%	1,636,579
May 9, 2025	39.32	39.37	36.91	37.08	37.08	-5.91%	2,469,892
May 8, 2025	39.47	39.74	39.18	39.41	39.41	-0.05%	969,293
May 7, 2025	39.21	39.64	39.04	39.43	39.43	1.10%	825,265
May 6, 2025	39.03	39.35	38.80	39.00	39.00	0.03%	877,077
May 5, 2025	38.89	39.01	38.36	38.99	38.99	-0.23%	565,106
May 2, 2025	38.94	39.20	38.50	39.08	39.08	1.37%	812,082
May 1, 2025	38.04	38.82	38.04	38.55	38.55	0.92%	860,914
Apr 30, 2025	38.41	38.41	37.72	38.20	38.20	-0.93%	928,104
Apr 29, 2025	38.63	38.87	38.48	38.56	38.56	-0.75%	617,000
Apr 28, 2025	38.50	38.85	38.35	38.85	38.85	0.80%	452,990
Apr 25, 2025	38.15	38.63	38.15	38.54	38.54	0.47%	510,997
Apr 24, 2025	38.28	38.60	38.23	38.36	38.36	0.71%	682,453
Apr 23, 2025	38.47	38.47	37.69	38.09	38.09	-0.50%	714,115
Apr 22, 2025	38.20	38.54	37.82	38.28	38.28	1.84%	608,183
Apr 21, 2025	37.81	38.02	37.32	37.59	37.59	-1.03%	578,788
Apr 17, 2025	37.54	38.52	37.54	37.98	37.98	1.58%	1,005,062
Apr 16, 2025	37.34	37.65	37.15	37.39	37.39	0.97%	684,148
Apr 15, 2025	36.85	37.24	36.85	37.03	37.03	0.24%	1,145,022
Apr 14, 2025	36.88	37.06	36.48	36.94	36.94	1.65%	1,051,467
Apr 11, 2025	35.39	36.55	35.31	36.34	36.34	3.36%	1,067,577
Apr 10, 2025	35.79	35.79	34.51	35.16	35.16	-2.50%	1,892,593
Apr 9, 2025	35.10	36.41	34.13	36.06	36.06	2.07%	2,043,471
Apr 8, 2025	37.47	37.47	34.97	35.33	35.33	-2.81%	2,877,207
Apr 7, 2025	35.38	37.35	35.37	36.35	36.35	-2.18%	1,430,447
Apr 4, 2025	39.29	39.47	37.03	37.16	37.16	-8.02%	2,017,641
Apr 3, 2025	40.48	41.08	40.21	40.40	40.40	-1.17%	980,334
Apr 2, 2025	40.26	40.90	40.09	40.88	40.88	0.94%	545,444
Apr 1, 2025	39.79	40.54	39.66	40.50	40.50	1.17%	564,693
Mar 31, 2025	39.76	40.37	39.53	40.03	40.03	0.25%	817,694
Mar 28, 2025	39.90	40.00	39.68	39.93	39.93	0.15%	649,857
Mar 27, 2025	40.14	40.26	39.79	39.87	39.87	-0.55%	408,211