Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	49.23	49.65	48.65	48.73	48.73	-0.89%	1,312,041
Aug 20, 2026	48.84	49.81	48.84	49.17	49.17	1.34%	625,323
Aug 19, 2026	49.50	49.80	48.30	48.52	48.52	-1.70%	1,460,142
Aug 18, 2026	49.20	49.45	49.11	49.36	49.36	1.44%	602,343
Aug 17, 2026	49.45	49.47	48.54	48.66	48.66	-1.36%	553,787
Aug 14, 2026	49.36	49.44	49.06	49.33	49.33	0.86%	1,563,824
Aug 13, 2026	48.87	49.08	48.64	48.91	48.91	0.06%	447,770
Aug 12, 2026	48.41	49.16	48.41	48.88	48.88	0.39%	466,045
Aug 11, 2026	47.81	48.89	47.81	48.69	48.69	1.78%	512,357
Aug 10, 2026	47.81	48.04	47.40	47.84	47.84	0.72%	666,473
Aug 7, 2026	47.71	48.12	47.42	47.50	47.50	-1.04%	606,664
Aug 6, 2026	47.81	48.08	47.43	48.00	48.00	1.80%	846,452
Aug 5, 2026	48.60	48.70	47.09	47.15	47.15	-2.54%	1,158,686
Aug 4, 2026	48.21	48.62	47.46	48.38	48.38	0.62%	1,037,618
Aug 3, 2026	48.49	48.65	48.00	48.08	48.08	-1.74%	372,308
Jul 31, 2026	50.31	50.31	48.62	48.93	48.93	-2.97%	1,228,514
Jul 30, 2026	50.39	50.66	50.10	50.43	50.43	0.04%	686,399
Jul 29, 2026	50.56	50.63	50.24	50.41	50.41	1.02%	601,276
Jul 28, 2026	50.10	50.45	49.56	49.90	49.90	-0.02%	633,686
Jul 27, 2026	50.90	50.93	49.89	49.91	49.91	-2.84%	829,151
Jul 24, 2026	51.24	51.58	51.00	51.37	51.37	0.31%	766,774
Jul 23, 2026	51.30	51.37	50.85	51.21	51.21	0.73%	558,325
Jul 22, 2026	50.74	51.09	50.59	50.84	50.84	0.81%	542,099
Jul 21, 2026	50.60	50.68	50.10	50.43	50.43	-0.55%	772,971
Jul 20, 2026	51.38	51.49	50.69	50.71	50.71	-1.13%	732,634
Jul 17, 2026	51.52	51.56	50.97	51.29	51.29	0.65%	880,029
Jul 16, 2026	50.46	51.13	50.46	50.96	50.96	1.25%	843,011
Jul 15, 2026	50.10	50.48	49.96	50.33	50.33	0.68%	1,279,691
Jul 14, 2026	49.85	50.13	49.51	49.99	49.99	0.68%	885,853
Jul 13, 2026	48.94	49.74	48.70	49.65	49.65	4.42%	1,149,878
Jul 10, 2026	47.95	48.13	47.34	47.55	47.55	-0.83%	693,790
Jul 9, 2026	48.25	48.60	47.90	47.95	47.95	-0.75%	667,025
Jul 8, 2026	48.00	48.35	47.77	48.31	48.31	1.24%	678,953
Jul 7, 2026	46.92	47.96	46.92	47.72	47.72	2.27%	858,100
Jul 6, 2026	47.06	47.58	46.65	46.66	46.66	0.47%	806,942
Jul 2, 2026	46.02	46.45	45.56	46.44	46.44	1.38%	816,963
Jul 1, 2026	45.99	46.25	45.50	45.81	45.81	-0.95%	364,348
Jun 30, 2026	46.91	47.01	46.20	46.25	46.25	-0.96%	519,498
Jun 29, 2026	47.16	47.30	46.61	46.70	46.70	-1.06%	720,468
Jun 26, 2026	47.11	47.28	46.70	47.20	47.20	0.13%	600,314
Jun 25, 2026	46.22	47.32	46.21	47.14	47.14	1.40%	706,904
Jun 24, 2026	46.54	46.84	46.18	46.49	46.49	-1.46%	971,957
Jun 23, 2026	46.16	47.20	46.14	47.18	47.18	1.64%	1,443,116
Jun 22, 2026	46.26	46.71	45.88	46.42	46.42	0.59%	2,137,063
Jun 18, 2026	46.08	46.35	45.25	46.15	46.15	-0.11%	3,033,902
Jun 17, 2026	47.08	47.43	46.16	46.20	46.20	-1.93%	2,433,693
Jun 16, 2026	47.39	47.75	47.02	47.11	47.11	-1.30%	886,267
Jun 15, 2026	46.60	47.83	46.55	47.73	47.73	-0.20%	995,388
Jun 12, 2026	48.43	49.25	48.28	48.35	47.82	-0.64%	1,057,855
Jun 11, 2026	49.11	49.54	48.62	48.66	48.13	-0.37%	2,791,997