Pembina Pipeline Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 68.640 | 70.880 | 68.500 | 70.820 | 70.820 | 3,151,261 |
| 2026-10-15 | 69.140 | 69.200 | 67.400 | 68.410 | 68.410 | 1,906,900 |
| 2026-10-14 | 69.460 | 69.800 | 68.810 | 69.120 | 69.120 | 2,075,500 |
| 2026-10-13 | 68.250 | 69.170 | 68.250 | 69.140 | 69.140 | 2,894,700 |
| 2026-10-09 | 67.250 | 67.900 | 67.060 | 67.550 | 67.550 | 2,861,100 |
| 2026-10-08 | 66.110 | 67.400 | 66.100 | 67.170 | 67.170 | 2,289,800 |
| 2026-10-07 | 66.480 | 66.780 | 65.160 | 65.580 | 65.580 | 1,900,500 |
| 2026-10-06 | 65.450 | 66.780 | 65.310 | 66.370 | 66.370 | 2,146,800 |
| 2026-10-05 | 65.340 | 66.220 | 65.010 | 65.820 | 65.820 | 2,324,100 |
| 2026-10-02 | 64.030 | 65.600 | 63.660 | 65.460 | 65.460 | 1,650,900 |
| 2026-10-01 | 63.490 | 64.660 | 62.800 | 64.450 | 64.450 | 2,658,300 |
| 2026-09-30 | 63.500 | 63.980 | 63.380 | 63.530 | 63.530 | 1,860,800 |
| 2026-09-29 | 63.140 | 63.270 | 62.680 | 63.220 | 63.220 | 1,961,100 |
| 2026-09-28 | 63.740 | 64.180 | 63.080 | 63.890 | 63.890 | 1,952,200 |
| 2026-09-25 | 63.970 | 64.230 | 62.700 | 63.200 | 63.200 | 1,542,000 |
| 2026-09-24 | 65.010 | 65.200 | 64.120 | 64.240 | 64.240 | 2,410,900 |
| 2026-09-23 | 64.530 | 65.330 | 64.440 | 64.590 | 64.590 | 2,086,800 |
| 2026-09-22 | 64.610 | 65.640 | 64.450 | 64.660 | 64.660 | 2,492,300 |
| 2026-09-21 | 66.320 | 66.450 | 65.080 | 65.200 | 65.200 | 2,373,900 |
| 2026-09-18 | 66.780 | 67.130 | 65.980 | 66.510 | 66.510 | 5,464,600 |
| 2026-09-17 | 65.910 | 67.080 | 65.750 | 66.600 | 66.600 | 1,570,800 |
| 2026-09-16 | 65.600 | 67.090 | 65.600 | 65.960 | 65.960 | 3,609,300 |
| 2026-09-15 | 65.140 | 65.900 | 65.140 | 65.820 | 65.820 | 6,098,800 |
| 2026-09-14 | 66.880 | 67.130 | 66.050 | 66.120 | 65.385 | 2,825,500 |
| 2026-09-11 | 66.710 | 67.350 | 65.900 | 66.260 | 65.523 | 3,006,476 |
| 2026-09-10 | 68.630 | 68.630 | 66.710 | 66.920 | 66.176 | 3,142,826 |
| 2026-09-09 | 68.050 | 68.330 | 67.580 | 68.000 | 67.244 | 2,504,277 |
| 2026-09-08 | 66.480 | 68.250 | 66.480 | 67.820 | 67.066 | 6,434,593 |
| 2026-09-04 | 66.870 | 67.160 | 66.350 | 66.950 | 66.206 | 2,018,599 |
| 2026-09-03 | 67.150 | 67.750 | 66.880 | 67.060 | 66.315 | 785,772 |
| 2026-09-02 | 67.810 | 67.960 | 67.040 | 67.260 | 66.512 | 1,048,068 |
| 2026-09-01 | 68.000 | 68.560 | 67.340 | 68.160 | 67.402 | 1,183,039 |
| 2026-08-31 | 67.160 | 67.650 | 66.600 | 67.560 | 66.809 | 2,237,442 |
| 2026-08-28 | 67.010 | 67.400 | 66.550 | 66.740 | 65.998 | 1,638,822 |
| 2026-08-27 | 67.110 | 67.475 | 66.610 | 67.070 | 66.324 | 2,733,126 |
| 2026-08-26 | 66.270 | 67.670 | 66.250 | 67.440 | 66.690 | 1,218,329 |
| 2026-08-25 | 66.530 | 67.830 | 66.530 | 66.570 | 65.830 | 2,414,397 |
| 2026-08-24 | 66.800 | 67.750 | 66.430 | 67.500 | 66.750 | 1,373,011 |
| 2026-08-21 | 68.020 | 68.215 | 66.995 | 67.080 | 66.334 | 1,056,131 |
| 2026-08-20 | 67.540 | 68.650 | 67.210 | 67.890 | 67.135 | 2,630,759 |
| 2026-08-19 | 68.750 | 68.920 | 66.740 | 67.050 | 66.305 | 2,831,928 |
| 2026-08-18 | 68.130 | 68.660 | 67.850 | 68.640 | 67.877 | 1,807,906 |
| 2026-08-17 | 68.520 | 68.580 | 67.320 | 67.540 | 66.789 | 1,162,126 |
| 2026-08-14 | 68.110 | 68.600 | 68.070 | 68.410 | 67.650 | 862,510 |
| 2026-08-13 | 68.180 | 68.450 | 67.930 | 68.100 | 67.343 | 993,914 |
| 2026-08-12 | 67.810 | 68.420 | 67.580 | 68.130 | 67.373 | 985,653 |
| 2026-08-11 | 66.760 | 68.080 | 66.660 | 67.860 | 67.106 | 1,399,530 |
| 2026-08-10 | 66.610 | 66.990 | 66.090 | 66.690 | 65.949 | 1,361,021 |
| 2026-08-07 | 67.020 | 67.130 | 66.100 | 66.270 | 65.533 | 1,845,316 |
| 2026-08-06 | 66.720 | 67.390 | 66.480 | 67.370 | 66.621 | 2,689,081 |
| 2026-08-05 | 68.340 | 68.540 | 65.950 | 66.080 | 65.345 | 2,963,328 |
| 2026-08-04 | 67.910 | 68.410 | 66.680 | 68.040 | 67.284 | 3,166,951 |
| 2026-07-31 | 70.110 | 70.550 | 68.290 | 68.540 | 67.778 | 2,752,223 |
| 2026-07-30 | 71.130 | 71.210 | 70.200 | 70.560 | 69.776 | 1,043,697 |
| 2026-07-29 | 71.420 | 71.440 | 70.490 | 70.860 | 70.072 | 1,623,209 |
| 2026-07-28 | 70.640 | 71.150 | 69.840 | 70.430 | 69.647 | 1,238,032 |
| 2026-07-27 | 71.490 | 72.120 | 70.450 | 70.530 | 69.746 | 2,351,615 |
| 2026-07-24 | 72.150 | 72.720 | 71.790 | 72.440 | 71.635 | 1,918,757 |
| 2026-07-23 | 72.000 | 72.385 | 71.700 | 72.080 | 71.279 | 1,125,117 |
| 2026-07-22 | 71.460 | 71.890 | 71.260 | 71.630 | 70.834 | 1,499,647 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7350 CAD |
| 2026-06-15 | 0.7350 CAD |
| 2026-03-16 | 0.7100 CAD |
| 2025-12-15 | 0.7100 CAD |
| 2025-09-15 | 0.7100 CAD |
| 2025-06-16 | 0.7100 CAD |
| 2025-03-17 | 0.6900 CAD |
| 2024-12-16 | 0.6900 CAD |
| 2024-12-10 | 0.2575 CAD |
| 2024-09-16 | 0.6900 CAD |
| 2024-09-10 | 0.2575 CAD |
| 2024-06-17 | 0.6900 CAD |
| 2024-06-10 | 0.2575 CAD |
| 2024-03-14 | 0.6680 CAD |
| 2024-03-07 | 0.2575 CAD |
| 2023-12-14 | 0.6680 CAD |
| 2023-12-07 | 0.2400 CAD |
| 2023-09-14 | 0.6680 CAD |
| 2023-09-07 | 0.2400 CAD |
| 2023-06-14 | 0.6680 CAD |
| 2023-06-08 | 0.2400 CAD |
| 2023-03-14 | 0.6530 CAD |
| 2023-03-09 | 0.2400 CAD |
| 2022-12-14 | 0.2180 CAD |
| 2022-11-24 | 0.2180 CAD |
| 2022-10-24 | 0.2180 CAD |
| 2022-09-22 | 0.2180 CAD |
| 2022-09-08 | 0.2250 CAD |
| 2022-08-24 | 0.2100 CAD |
| 2022-07-22 | 0.2100 CAD |
| 2022-06-23 | 0.2100 CAD |
| 2022-06-17 | 0.2250 CAD |
| 2022-05-24 | 0.2100 CAD |
| 2022-04-22 | 0.2100 CAD |
| 2022-03-24 | 0.2100 CAD |
| 2022-03-09 | 0.2000 CAD |
| 2022-02-24 | 0.2100 CAD |
| 2022-01-24 | 0.2100 CAD |
| 2021-12-30 | 0.2100 CAD |
| 2021-12-09 | 0.4150 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.