Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	43.20	43.44	42.86	42.93	42.93	-0.56%	1,205,675
Nov 21, 2024	42.66	43.19	42.56	43.17	43.17	1.65%	649,561
Nov 20, 2024	42.47	42.68	42.10	42.47	42.47	0.12%	740,630
Nov 19, 2024	41.59	42.45	41.50	42.42	42.42	1.46%	1,328,569
Nov 18, 2024	41.56	42.02	41.56	41.81	41.81	0.41%	994,357
Nov 15, 2024	41.72	41.72	41.16	41.64	41.64	-0.36%	1,019,282
Nov 14, 2024	41.65	42.01	41.41	41.79	41.79	0.67%	1,290,275
Nov 13, 2024	41.48	41.64	41.14	41.51	41.51	0.17%	592,960
Nov 12, 2024	41.41	41.67	41.10	41.44	41.44	0.10%	1,204,403
Nov 11, 2024	40.92	41.48	40.77	41.40	41.40	1.05%	580,489
Nov 8, 2024	41.20	41.34	40.86	40.97	40.97	-0.61%	627,948
Nov 7, 2024	40.72	41.35	40.56	41.22	41.22	1.68%	1,077,937
Nov 6, 2024	41.95	41.95	39.59	40.54	40.54	-4.05%	2,326,797
Nov 5, 2024	42.25	42.31	41.87	42.25	42.25	0.52%	589,327
Nov 4, 2024	41.73	42.39	41.73	42.03	42.03	1.03%	608,809
Nov 1, 2024	42.06	42.18	41.53	41.60	41.60	-0.45%	665,548
Oct 31, 2024	41.84	42.08	41.65	41.79	41.79	-0.29%	788,116
Oct 30, 2024	41.86	42.03	41.70	41.91	41.91	0.19%	682,804
Oct 29, 2024	42.14	42.14	41.46	41.83	41.83	-0.71%	740,335
Oct 28, 2024	42.12	42.44	41.99	42.13	42.13	-0.87%	586,129
Oct 25, 2024	42.72	42.78	42.30	42.50	42.50	-0.23%	376,075
Oct 24, 2024	42.57	42.81	42.32	42.60	42.60	-0.02%	402,503
Oct 23, 2024	42.83	42.86	42.38	42.61	42.61	-0.84%	407,456
Oct 22, 2024	42.93	43.07	42.77	42.97	42.97	0.02%	617,991
Oct 21, 2024	43.17	43.26	42.73	42.96	42.96	-0.21%	564,346
Oct 18, 2024	43.37	43.40	42.85	43.05	43.05	-0.69%	537,193
Oct 17, 2024	42.94	43.44	42.84	43.35	43.35	0.81%	892,812
Oct 16, 2024	42.49	43.02	42.36	43.00	43.00	1.49%	683,108
Oct 15, 2024	41.99	42.51	41.92	42.37	42.37	0.21%	785,165
Oct 14, 2024	42.48	42.63	42.28	42.28	42.28	-1.01%	621,384
Oct 11, 2024	42.49	42.87	42.36	42.71	42.71	0.83%	890,964
Oct 10, 2024	42.37	42.50	42.18	42.36	42.36	-0.19%	493,679
Oct 9, 2024	41.98	42.51	41.83	42.44	42.44	0.50%	433,948
Oct 8, 2024	42.45	42.60	41.95	42.23	42.23	-0.94%	796,664
Oct 7, 2024	42.61	42.90	42.41	42.63	42.63	-0.09%	2,376,799
Oct 4, 2024	42.48	42.77	42.33	42.67	42.67	0.57%	1,773,846
Oct 3, 2024	42.17	42.47	41.94	42.43	42.43	0.33%	1,582,910
Oct 2, 2024	42.18	42.42	41.92	42.29	42.29	0.83%	1,195,740
Oct 1, 2024	41.19	42.00	41.09	41.94	41.94	1.70%	668,799
Sep 30, 2024	41.42	41.53	40.95	41.24	41.24	0.19%	718,695
Sep 27, 2024	41.17	41.33	41.06	41.16	41.16	-	880,772
Sep 26, 2024	40.80	41.25	40.80	41.16	41.16	0.12%	934,955
Sep 25, 2024	41.40	41.58	40.96	41.11	41.11	-0.58%	631,841
Sep 24, 2024	41.40	41.58	41.22	41.35	41.35	0.56%	1,219,345
Sep 23, 2024	40.64	41.18	40.50	41.12	41.12	1.31%	701,189
Sep 20, 2024	40.35	40.70	40.06	40.59	40.59	0.59%	1,704,368
Sep 19, 2024	40.52	40.66	40.05	40.35	40.35	0.45%	784,090
Sep 18, 2024	40.65	40.81	40.02	40.17	40.17	-1.21%	1,071,521
Sep 17, 2024	40.68	40.94	40.49	40.66	40.66	-0.17%	1,610,957
Sep 16, 2024	41.00	41.07	40.46	40.73	40.73	-1.33%	3,136,044
Sep 13, 2024	40.85	41.41	40.84	41.28	40.77	1.18%	1,370,889
Sep 12, 2024	40.33	40.88	40.07	40.80	40.30	1.19%	889,096
Sep 11, 2024	40.56	40.75	39.87	40.32	39.82	-0.69%	1,363,232
Sep 10, 2024	40.88	40.94	40.15	40.60	40.10	-0.85%	1,225,349
Sep 9, 2024	40.53	41.21	40.48	40.95	40.45	1.21%	3,868,813
Sep 6, 2024	40.62	40.97	40.18	40.46	39.96	-0.44%	1,982,784
Sep 5, 2024	40.75	40.91	40.57	40.64	40.14	0.12%	2,000,519
Sep 4, 2024	40.42	40.74	40.31	40.59	40.09	0.45%	1,767,598
Sep 3, 2024	39.88	40.51	39.69	40.41	39.91	0.32%	3,241,436
Aug 30, 2024	39.95	40.39	39.92	40.28	39.78	0.62%	857,175
Aug 29, 2024	39.90	40.20	39.78	40.03	39.54	0.30%	1,219,597
Aug 28, 2024	40.16	40.16	39.59	39.91	39.42	-0.70%	987,765
Aug 27, 2024	40.49	40.55	40.15	40.19	39.70	-0.27%	1,072,606
Aug 26, 2024	39.98	40.49	39.94	40.30	39.80	1.21%	1,187,967
Aug 23, 2024	39.41	39.94	39.38	39.82	39.33	1.66%	1,219,150
Aug 22, 2024	38.95	39.32	38.95	39.17	38.69	0.49%	844,960
Aug 21, 2024	38.84	39.03	38.72	38.98	38.50	0.83%	924,263
Aug 20, 2024	38.63	38.74	38.43	38.66	38.18	0.03%	1,188,201
Aug 19, 2024	38.48	38.83	38.43	38.65	38.17	0.73%	1,327,535
Aug 16, 2024	38.27	38.45	38.08	38.37	37.90	0.05%	1,696,398
Aug 15, 2024	38.15	38.56	38.15	38.35	37.88	0.50%	1,462,694
Aug 14, 2024	38.13	38.22	37.95	38.16	37.69	0.24%	904,176
Aug 13, 2024	37.93	38.22	37.77	38.07	37.60	0.26%	1,248,340
Aug 12, 2024	38.78	38.81	37.92	37.97	37.50	-1.86%	1,098,855
Aug 9, 2024	38.56	39.04	38.21	38.69	38.21	0.29%	1,224,909
Aug 8, 2024	38.29	38.81	38.14	38.58	38.11	0.70%	909,546
Aug 7, 2024	38.35	38.68	38.18	38.31	37.84	0.68%	1,093,641
Aug 6, 2024	37.64	38.27	37.29	38.05	37.58	0.93%	1,396,080
Aug 5, 2024	37.18	37.86	36.80	37.70	37.24	-1.28%	1,451,482
Aug 2, 2024	38.23	38.28	37.88	38.19	37.72	-0.73%	1,595,695
Aug 1, 2024	38.79	39.00	38.24	38.47	38.00	-0.70%	1,215,067
Jul 31, 2024	38.66	38.95	38.55	38.74	38.26	0.86%	1,154,729
Jul 30, 2024	38.07	38.54	37.98	38.41	37.94	0.92%	1,072,333
Jul 29, 2024	38.38	38.40	37.88	38.06	37.59	-0.60%	733,599
Jul 26, 2024	38.27	38.44	38.15	38.29	37.82	0.47%	1,138,947
Jul 25, 2024	38.19	38.53	38.03	38.11	37.64	-0.39%	832,775
Jul 24, 2024	38.37	38.50	38.09	38.26	37.79	-0.31%	813,024
Jul 23, 2024	38.10	38.52	37.86	38.38	37.91	0.58%	1,229,822
Jul 22, 2024	37.89	38.27	37.81	38.16	37.69	0.71%	876,809
Jul 19, 2024	37.78	38.03	37.63	37.89	37.42	0.16%	725,297
Jul 18, 2024	37.76	37.97	37.56	37.83	37.36	0.45%	826,283
Jul 17, 2024	37.60	37.86	37.54	37.66	37.20	0.24%	568,083
Jul 16, 2024	37.53	37.75	37.31	37.57	37.11	0.13%	754,462
Jul 15, 2024	37.82	37.88	37.51	37.52	37.06	-0.66%	837,878
Jul 12, 2024	37.73	37.91	37.58	37.77	37.31	0.67%	528,678
Jul 11, 2024	37.77	37.77	37.46	37.52	37.06	-0.24%	1,428,009
Jul 10, 2024	37.30	37.80	37.20	37.61	37.15	1.16%	1,483,312
Jul 9, 2024	37.09	37.39	36.99	37.18	36.72	-0.13%	1,740,383
Jul 8, 2024	37.37	37.46	37.19	37.23	36.77	-0.69%	817,882
Jul 5, 2024	37.66	37.73	37.33	37.49	37.03	-0.35%	1,197,777