Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	45.13	45.94	44.88	45.93	-	1.44%	521,139
Oct 1, 2026	44.47	45.40	44.13	45.28	45.28	1.57%	838,813
Sep 30, 2026	44.72	45.08	44.52	44.58	44.58	0.11%	743,077
Sep 29, 2026	44.44	44.75	44.16	44.53	44.53	-1.15%	854,615
Sep 28, 2026	44.89	45.30	44.57	45.05	45.05	0.87%	605,109
Sep 25, 2026	45.20	45.42	44.34	44.66	44.66	-1.72%	985,074
Sep 24, 2026	46.25	46.25	45.36	45.44	45.44	-0.85%	926,192
Sep 23, 2026	45.88	46.35	45.75	45.83	45.83	-0.20%	944,369
Sep 22, 2026	46.02	46.69	45.89	45.92	45.92	-1.01%	627,179
Sep 21, 2026	47.27	47.45	46.38	46.39	46.39	-2.40%	1,471,924
Sep 18, 2026	47.53	47.90	47.12	47.53	47.53	-0.23%	1,536,045
Sep 17, 2026	47.08	47.94	47.00	47.64	47.64	1.15%	631,074
Sep 16, 2026	47.10	48.14	47.04	47.10	47.10	-0.36%	1,191,914
Sep 15, 2026	47.07	47.36	46.72	47.27	47.27	0.42%	1,290,955
Sep 14, 2026	48.04	48.21	47.50	47.60	47.07	-0.44%	2,261,691
Sep 11, 2026	48.10	48.53	47.47	47.81	47.28	-1.10%	637,406
Sep 10, 2026	49.53	49.53	48.24	48.34	47.80	-1.77%	830,640
Sep 9, 2026	49.49	49.49	48.98	49.21	48.66	0.10%	947,164
Sep 8, 2026	48.52	49.52	48.46	49.16	48.61	1.55%	1,848,936
Sep 4, 2026	48.34	48.50	47.89	48.41	47.87	-0.39%	1,409,890
Sep 3, 2026	48.64	49.12	48.45	48.60	48.06	0.02%	668,268
Sep 2, 2026	48.73	48.87	48.44	48.59	48.05	-0.90%	709,434
Sep 1, 2026	49.03	49.35	48.44	49.03	48.49	0.68%	933,152
Aug 31, 2026	48.53	48.81	48.04	48.70	48.16	1.44%	550,673
Aug 28, 2026	48.56	48.63	47.86	48.01	47.48	-0.79%	508,132
Aug 27, 2026	48.65	48.69	48.06	48.39	47.85	-0.51%	945,508
Aug 26, 2026	47.95	48.78	47.92	48.64	48.10	1.12%	708,574
Aug 25, 2026	48.22	48.85	48.09	48.10	47.57	-1.29%	1,003,047
Aug 24, 2026	48.53	48.90	48.00	48.73	48.19	-	710,494
Aug 21, 2026	49.23	49.65	48.65	48.73	48.19	-0.89%	1,323,687
Aug 20, 2026	48.84	49.81	48.84	49.17	48.62	1.34%	632,004
Aug 19, 2026	49.50	49.80	48.30	48.52	47.98	-1.70%	1,512,678
Aug 18, 2026	49.20	49.45	49.11	49.36	48.81	1.44%	629,867
Aug 17, 2026	49.45	49.47	48.54	48.66	48.12	-1.36%	645,328
Aug 14, 2026	49.36	49.44	49.06	49.33	48.78	0.86%	1,563,828
Aug 13, 2026	48.87	49.08	48.64	48.91	48.37	0.06%	491,002
Aug 12, 2026	48.41	49.16	48.41	48.88	48.34	0.39%	518,035
Aug 11, 2026	47.81	48.89	47.81	48.69	48.15	1.78%	618,679
Aug 10, 2026	47.81	48.04	47.40	47.84	47.31	0.72%	666,474
Aug 7, 2026	47.71	48.12	47.42	47.50	46.97	-1.04%	774,939
Aug 6, 2026	47.81	48.08	47.43	48.00	47.47	1.80%	1,102,271
Aug 5, 2026	48.60	48.70	47.09	47.15	46.63	-2.54%	1,158,687
Aug 4, 2026	48.21	48.62	47.46	48.38	47.84	0.62%	1,411,762
Aug 3, 2026	48.49	48.65	48.00	48.08	47.55	-1.74%	372,506
Jul 31, 2026	50.31	50.31	48.62	48.93	48.39	-2.97%	1,280,309
Jul 30, 2026	50.39	50.66	50.10	50.43	49.87	0.04%	727,589
Jul 29, 2026	50.56	50.63	50.24	50.41	49.85	1.02%	716,053
Jul 28, 2026	50.10	50.45	49.56	49.90	49.35	-0.02%	753,970
Jul 27, 2026	50.90	50.93	49.89	49.91	49.36	-2.84%	918,306
Jul 24, 2026	51.24	51.58	51.00	51.37	50.80	0.31%	809,480