Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.81	49.18	48.74	49.07	-	0.59%	24,563
Jun 2, 2026	47.71	48.92	47.64	48.78	48.78	2.57%	1,451,892
Jun 1, 2026	46.57	47.84	46.57	47.56	47.56	2.17%	1,268,364
May 29, 2026	47.02	47.26	46.44	46.55	46.55	-1.42%	758,504
May 28, 2026	47.75	47.83	47.22	47.22	47.22	-0.74%	855,868
May 27, 2026	47.74	48.04	47.43	47.57	47.57	-1.47%	874,367
May 26, 2026	49.76	49.76	48.27	48.28	48.28	-2.62%	1,447,539
May 22, 2026	49.21	49.84	49.21	49.58	49.58	0.53%	1,505,516
May 21, 2026	49.49	50.10	49.16	49.32	49.32	0.12%	1,714,820
May 20, 2026	49.37	49.91	49.14	49.26	49.26	-0.59%	1,721,455
May 19, 2026	49.03	49.70	48.89	49.55	49.55	0.14%	2,180,368
May 18, 2026	48.58	49.49	48.38	49.48	49.48	1.00%	570,953
May 15, 2026	48.64	49.01	48.27	48.99	48.99	0.82%	931,847
May 14, 2026	47.38	48.63	47.31	48.59	48.59	2.88%	967,728
May 13, 2026	46.71	47.26	46.71	47.23	47.23	1.03%	896,241
May 12, 2026	46.43	46.89	46.10	46.75	46.75	0.97%	524,918
May 11, 2026	46.00	46.53	45.98	46.30	46.30	1.27%	614,620
May 8, 2026	45.73	46.45	44.82	45.72	45.72	1.69%	1,033,354
May 7, 2026	44.59	45.08	44.22	44.96	44.96	0.29%	974,567
May 6, 2026	45.55	45.82	44.82	44.83	44.83	-3.15%	1,038,754
May 5, 2026	46.45	46.73	46.11	46.29	46.29	-0.60%	732,905
May 4, 2026	46.54	46.68	46.03	46.57	46.57	0.22%	901,048
May 1, 2026	46.48	46.70	45.96	46.47	46.47	-0.11%	993,447
Apr 30, 2026	45.00	46.60	44.98	46.52	46.52	3.10%	1,035,279
Apr 29, 2026	44.50	45.15	44.50	45.12	45.12	1.92%	1,043,832
Apr 28, 2026	43.64	44.41	43.44	44.27	44.27	2.15%	983,025
Apr 27, 2026	43.37	43.87	43.27	43.34	43.34	-0.07%	686,633
Apr 24, 2026	43.13	43.43	42.91	43.37	43.37	0.42%	884,805
Apr 23, 2026	42.75	43.35	42.75	43.19	43.19	1.24%	932,149
Apr 22, 2026	42.63	42.81	42.40	42.66	42.66	0.61%	701,834
Apr 21, 2026	42.71	42.75	42.14	42.40	42.40	-0.26%	758,630
Apr 20, 2026	42.50	42.97	42.28	42.51	42.51	0.07%	1,140,843
Apr 17, 2026	43.03	43.03	41.83	42.48	42.48	-1.76%	1,382,279
Apr 16, 2026	43.28	43.69	42.91	43.24	43.24	0.07%	620,167
Apr 15, 2026	43.47	43.61	43.15	43.21	43.21	-0.62%	603,105
Apr 14, 2026	43.75	44.00	43.37	43.48	43.48	-1.25%	646,019
Apr 13, 2026	44.63	44.63	43.79	44.03	44.03	-0.70%	616,180
Apr 10, 2026	44.51	44.82	44.34	44.34	44.34	-0.69%	759,518
Apr 9, 2026	44.69	45.56	44.60	44.65	44.65	-0.09%	1,262,617
Apr 8, 2026	44.19	44.77	43.45	44.69	44.69	0.16%	1,861,830
Apr 7, 2026	44.55	45.23	44.27	44.62	44.62	0.43%	1,536,400
Apr 6, 2026	44.45	44.77	44.24	44.43	44.43	-0.43%	1,118,138
Apr 2, 2026	44.08	44.63	43.76	44.62	44.62	1.99%	1,407,644
Apr 1, 2026	44.31	44.78	43.48	43.75	43.75	-2.26%	1,915,437
Mar 31, 2026	45.28	45.32	44.14	44.76	44.76	-0.91%	1,904,620
Mar 30, 2026	46.09	46.17	45.08	45.17	45.17	-1.31%	2,227,579
Mar 27, 2026	45.69	46.20	45.58	45.77	45.77	0.18%	2,822,407
Mar 26, 2026	45.64	46.04	45.53	45.69	45.69	0.15%	2,315,372
Mar 25, 2026	45.04	45.77	44.98	45.62	45.62	1.11%	1,780,855
Mar 24, 2026	45.13	45.85	45.01	45.12	45.12	-0.04%	1,473,148