Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	46.00	46.53	45.98	46.30	46.30	1.27%	600,675
May 8, 2026	45.73	46.45	44.82	45.72	45.72	1.69%	1,028,607
May 7, 2026	44.59	45.08	44.22	44.96	44.96	0.29%	916,812
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%	712,763
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%	990,433
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%	893,206
Apr 28, 2026	43.64	44.41	43.44	44.27	44.27	2.15%	931,769
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%	771,448
Apr 23, 2026	42.75	43.35	42.75	43.19	43.19	1.24%	924,778
Apr 22, 2026	42.63	42.81	42.40	42.66	42.66	0.61%	667,417
Apr 21, 2026	42.71	42.75	42.14	42.40	42.40	-0.26%	660,532
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%	1,266,007
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%	546,530
Apr 14, 2026	43.75	44.00	43.37	43.48	43.48	-1.25%	611,680
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%	664,130
Apr 9, 2026	44.69	45.56	44.60	44.65	44.65	-0.09%	1,262,394
Apr 8, 2026	44.19	44.77	43.45	44.69	44.69	0.16%	1,284,267
Apr 7, 2026	44.55	45.23	44.27	44.62	44.62	0.43%	1,298,508
Apr 6, 2026	44.45	44.77	44.24	44.43	44.43	-0.43%	507,997
Apr 2, 2026	44.08	44.63	43.76	44.62	44.62	1.99%	1,154,932
Apr 1, 2026	44.31	44.78	43.48	43.75	43.75	-2.26%	1,915,436
Mar 31, 2026	45.28	45.32	44.14	44.76	44.76	-0.91%	1,904,613
Mar 30, 2026	46.09	46.17	45.08	45.17	45.17	-1.31%	2,160,248
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%	1,484,768
Mar 24, 2026	45.13	45.85	45.01	45.12	45.12	-0.04%	1,473,148
Mar 23, 2026	44.43	45.37	44.21	45.14	45.14	0.29%	2,217,533
Mar 20, 2026	44.71	45.25	44.57	45.01	45.01	0.81%	2,399,215
Mar 19, 2026	43.91	44.68	43.91	44.65	44.65	1.99%	2,552,656
Mar 18, 2026	44.18	44.24	43.67	43.78	43.78	-0.68%	1,243,003
Mar 17, 2026	44.84	44.85	43.96	44.08	44.08	-1.03%	1,522,667
Mar 16, 2026	44.17	44.58	43.79	44.54	44.54	-0.22%	1,354,033
Mar 13, 2026	44.26	44.95	44.26	44.64	44.12	0.36%	826,215
Mar 12, 2026	44.66	44.80	44.32	44.48	43.96	-0.11%	1,112,537
Mar 11, 2026	44.80	44.98	44.34	44.53	44.01	-0.20%	659,587
Mar 10, 2026	44.62	45.01	44.38	44.62	44.10	0.13%	987,253
Mar 9, 2026	44.60	44.75	44.17	44.56	44.04	-	1,463,526
Mar 6, 2026	44.58	44.90	44.28	44.56	44.04	0.63%	1,265,320
Mar 5, 2026	44.50	44.50	43.67	44.28	43.77	-0.49%	1,024,441
Mar 4, 2026	44.04	44.53	43.86	44.50	43.98	0.23%	1,324,840
Mar 3, 2026	45.00	45.07	44.14	44.40	43.88	-1.31%	1,618,383
Mar 2, 2026	44.55	45.09	43.67	44.99	44.47	2.27%	1,667,423