Pembina Pipeline Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	53.040	53.480	53.040	53.340	47.280	1,620,007
2024-08-21	52.740	53.075	52.660	53.000	46.979	1,786,693
2024-08-20	52.620	52.810	52.370	52.690	46.704	2,337,578
2024-08-19	52.610	52.960	52.510	52.680	46.695	4,942,727
2024-08-16	52.460	52.630	52.220	52.530	46.562	2,862,866
2024-08-15	52.500	52.810	52.370	52.680	46.695	1,714,386
2024-08-14	52.270	52.420	51.980	52.340	46.394	1,142,881
2024-08-13	52.130	52.420	51.870	52.160	46.234	1,487,500
2024-08-12	53.130	53.270	52.085	52.200	46.269	1,444,991
2024-08-09	53.080	53.580	52.450	53.100	47.067	1,538,258
2024-08-08	52.370	53.290	52.370	52.990	46.970	2,277,922
2024-08-07	52.690	53.070	52.430	52.670	46.686	1,910,660
2024-08-06	51.930	52.750	51.570	52.420	46.464	3,011,654
2024-08-02	52.920	53.050	52.500	52.940	46.925	1,658,696
2024-08-01	53.540	53.820	53.070	53.360	47.298	1,610,164
2024-07-31	53.370	53.720	53.240	53.510	47.431	2,178,276
2024-07-30	52.720	53.360	52.630	53.200	47.156	1,906,661
2024-07-29	53.040	53.140	52.470	52.720	46.730	801,099
2024-07-26	52.810	53.170	52.810	52.940	46.925	1,061,615
2024-07-25	52.820	53.200	52.560	52.680	46.695	2,138,677
2024-07-24	52.850	53.075	52.540	52.860	46.854	1,300,466
2024-07-23	52.430	53.045	52.120	52.880	46.872	1,854,519
2024-07-22	52.090	52.600	52.000	52.470	46.509	4,664,525
2024-07-19	51.720	52.190	51.720	52.010	46.101	1,817,060
2024-07-18	51.590	51.990	51.455	51.880	45.986	3,391,448
2024-07-17	51.270	51.815	51.270	51.560	45.702	2,730,536
2024-07-16	51.250	51.620	51.120	51.360	45.525	2,603,346
2024-07-15	51.510	51.750	51.310	51.320	45.489	1,789,395
2024-07-12	51.400	51.625	51.250	51.490	45.640	1,575,743
2024-07-11	51.260	51.430	51.065	51.140	45.330	1,692,200
2024-07-10	50.850	51.470	50.750	51.220	45.401	2,719,860
2024-07-09	50.700	50.970	50.440	50.710	44.949	960,150
2024-07-08	50.940	51.070	50.735	50.810	45.037	1,221,709
2024-07-05	51.330	51.400	50.915	51.090	45.286	1,122,862
2024-07-04	51.430	51.480	51.250	51.360	45.525	260,792
2024-07-03	51.470	51.670	51.130	51.190	45.374	913,103
2024-07-02	50.880	51.320	50.650	51.220	45.401	2,933,731
2024-06-28	51.110	51.220	50.670	50.760	44.993	3,722,988
2024-06-27	50.390	51.000	50.240	50.930	45.144	1,615,176
2024-06-26	50.220	50.410	49.815	50.310	44.594	3,063,088
2024-06-25	50.200	50.235	49.680	50.170	44.470	2,667,055
2024-06-24	49.540	50.120	49.450	50.020	44.337	6,861,027
2024-06-21	49.470	49.760	49.190	49.200	43.610	9,120,856
2024-06-20	49.580	49.880	49.340	49.570	43.938	6,232,635
2024-06-19	49.650	49.800	49.290	49.540	43.912	3,547,564
2024-06-18	49.640	50.090	49.500	49.690	44.045	5,208,708
2024-06-17	50.100	50.190	49.200	49.590	43.956	5,919,552
2024-06-14	50.730	50.980	50.430	50.920	44.523	4,569,910
2024-06-13	51.250	51.275	50.725	50.960	44.558	1,453,424
2024-06-12	51.350	51.590	51.140	51.250	44.812	4,703,156
2024-06-11	50.920	51.310	50.770	51.090	44.672	6,183,076
2024-06-10	51.080	51.350	50.850	51.300	44.855	2,644,108
2024-06-07	50.940	51.050	50.660	50.970	44.342	2,074,203
2024-06-06	50.280	51.120	50.200	51.060	44.420	1,910,011
2024-06-05	50.310	50.520	50.040	50.210	43.681	1,571,680
2024-06-04	50.150	50.300	49.640	50.190	43.663	1,959,785
2024-06-03	50.570	50.920	50.230	50.280	43.742	2,324,966
2024-05-31	49.630	50.665	49.610	50.630	44.046	4,557,983
2024-05-30	49.840	49.990	49.430	49.580	43.133	1,396,858
2024-05-29	50.110	50.110	49.640	49.900	43.411	6,207,225

← NewerPage 10 of 21 · 1,258 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.