Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	49.850	50.390	49.590	50.180	43.655	5,015,899
2024-05-27	49.770	49.960	49.610	49.760	43.289	2,837,494
2024-05-24	50.020	50.170	49.795	49.880	43.394	4,194,336
2024-05-23	50.450	50.560	49.560	49.790	43.315	5,730,325
2024-05-22	50.420	50.450	49.900	50.130	43.611	5,572,364
2024-05-21	50.560	50.725	50.350	50.660	44.072	5,783,869
2024-05-17	50.680	50.710	50.160	50.300	43.759	3,372,367
2024-05-16	50.650	50.800	50.480	50.530	43.959	2,015,201
2024-05-15	50.570	50.970	50.550	50.680	44.090	1,475,802
2024-05-14	50.560	50.720	50.210	50.600	44.020	976,194
2024-05-13	50.540	50.610	50.150	50.390	43.837	1,030,809
2024-05-10	50.550	50.870	50.030	50.350	43.802	1,865,444
2024-05-09	50.200	50.390	49.980	50.120	43.602	1,479,549
2024-05-08	49.180	50.190	49.180	50.080	43.568	3,333,471
2024-05-07	49.240	49.500	49.190	49.450	43.019	1,799,516
2024-05-06	48.750	49.300	48.610	49.040	42.663	2,107,343
2024-05-03	48.670	48.830	48.450	48.550	42.237	1,567,783
2024-05-02	48.240	48.720	47.945	48.380	42.089	1,796,412
2024-05-01	48.380	48.570	47.710	47.740	41.532	2,303,125
2024-04-30	49.300	49.360	48.380	48.440	42.141	1,596,050
2024-04-29	48.990	49.390	48.950	49.310	42.898	1,090,092
2024-04-26	48.940	49.040	48.530	48.960	42.593	1,467,340
2024-04-25	48.440	48.845	48.230	48.780	42.437	1,404,585
2024-04-24	48.370	48.695	48.310	48.630	42.306	2,828,103
2024-04-23	48.090	48.540	47.930	48.500	42.193	1,567,818
2024-04-22	47.960	48.320	47.660	48.080	41.828	2,533,793
2024-04-19	47.340	48.150	47.230	47.980	41.741	1,837,432
2024-04-18	47.100	47.515	47.030	47.200	41.062	2,583,461
2024-04-17	47.250	47.330	46.705	47.010	40.897	2,001,168
2024-04-16	47.440	47.590	47.025	47.270	41.123	1,967,750
2024-04-15	47.950	48.130	47.380	47.540	41.358	3,325,616
2024-04-12	48.180	48.580	47.630	47.830	41.610	2,839,112
2024-04-11	48.110	48.180	47.470	48.010	41.767	3,315,822
2024-04-10	48.000	48.185	47.630	48.120	41.862	2,883,854
2024-04-09	48.970	48.970	48.120	48.190	41.923	1,911,493
2024-04-08	48.760	48.850	48.580	48.740	42.402	2,063,378
2024-04-05	48.560	48.740	48.430	48.690	42.358	1,758,464
2024-04-04	48.350	48.580	48.060	48.390	42.097	3,948,080
2024-04-03	48.080	48.295	47.950	48.130	41.871	3,205,857
2024-04-02	48.090	48.100	47.630	48.000	41.758	1,351,135
2024-04-01	48.000	48.135	47.530	48.110	41.854	2,157,096
2024-03-28	47.700	47.915	47.520	47.810	41.593	2,218,917
2024-03-27	47.330	47.700	47.110	47.610	41.419	1,560,052
2024-03-26	47.340	47.460	47.195	47.320	41.166	6,143,746
2024-03-25	47.250	47.485	47.155	47.330	41.175	4,821,909
2024-03-22	47.410	47.410	47.030	47.280	41.132	3,015,609
2024-03-21	47.460	47.590	47.260	47.290	41.140	4,127,313
2024-03-20	47.280	47.660	47.110	47.240	41.097	3,777,751
2024-03-19	47.360	47.710	47.300	47.520	41.340	3,507,777
2024-03-18	47.500	47.600	47.095	47.280	41.132	6,513,343
2024-03-15	47.140	47.510	47.110	47.380	41.219	9,654,554
2024-03-14	47.650	47.900	47.100	47.440	41.271	7,110,502
2024-03-13	48.390	48.690	48.360	48.400	41.525	4,861,374
2024-03-12	48.200	48.280	47.970	48.160	41.319	3,522,142
2024-03-11	47.640	48.230	47.630	48.140	41.302	5,910,533
2024-03-08	47.840	47.950	47.580	47.870	41.070	3,977,089
2024-03-07	47.710	48.100	47.600	47.860	41.062	3,557,549
2024-03-06	47.480	47.660	47.380	47.500	40.532	1,038,362
2024-03-05	46.970	47.360	46.700	47.140	40.225	3,087,367
2024-03-04	47.430	47.550	46.930	47.000	40.105	2,285,880

← NewerPage 11 of 21 · 1,255 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.