Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	47.470	47.810	47.330	47.490	40.523	2,148,803
2024-02-29	47.310	47.765	47.200	47.230	40.301	4,861,317
2024-02-28	47.250	47.250	46.980	47.160	40.242	1,076,629
2024-02-27	46.980	47.290	46.900	47.200	40.276	3,392,229
2024-02-26	46.780	46.870	46.415	46.800	39.934	3,044,506
2024-02-23	46.330	46.955	46.320	46.840	39.969	3,986,089
2024-02-22	46.230	46.520	45.970	46.430	39.619	2,987,630
2024-02-21	45.560	46.260	45.410	46.230	39.448	4,387,625
2024-02-20	45.820	46.100	45.450	45.500	38.825	4,421,350
2024-02-16	45.810	46.170	45.570	45.910	39.175	3,451,608
2024-02-15	45.290	46.050	45.160	45.700	38.996	3,031,380
2024-02-14	45.230	45.410	45.100	45.340	38.689	3,645,155
2024-02-13	45.470	45.770	44.560	45.040	38.433	3,044,628
2024-02-12	45.160	45.860	45.160	45.600	38.911	2,106,910
2024-02-09	45.480	45.530	44.950	45.180	38.552	953,158
2024-02-08	45.500	45.500	45.090	45.420	38.757	842,828
2024-02-07	45.350	45.400	45.070	45.390	38.731	1,059,461
2024-02-06	45.630	45.670	45.260	45.300	38.655	1,486,283
2024-02-05	45.880	45.890	45.270	45.400	38.740	1,242,862
2024-02-02	46.250	46.250	45.520	45.950	39.209	1,346,274
2024-02-01	46.440	46.750	45.975	46.150	39.380	1,500,695
2024-01-31	46.760	46.840	46.080	46.310	39.516	1,368,738
2024-01-30	46.490	46.765	46.320	46.680	39.832	815,674
2024-01-29	46.750	46.750	46.335	46.610	39.772	712,659
2024-01-26	46.530	46.740	46.300	46.640	39.798	982,807
2024-01-25	46.420	46.525	46.210	46.500	39.678	1,292,490
2024-01-24	46.010	46.280	45.880	46.260	39.474	2,098,575
2024-01-23	45.510	45.850	45.420	45.820	39.098	1,090,603
2024-01-22	45.200	45.540	45.070	45.530	38.851	1,916,492
2024-01-19	45.290	45.500	45.155	45.350	38.697	1,295,588
2024-01-18	45.400	45.570	45.195	45.390	38.731	1,960,266
2024-01-17	45.570	45.570	45.165	45.400	38.740	2,020,128
2024-01-16	46.150	46.270	45.790	45.880	39.149	1,558,729
2024-01-15	46.320	46.340	45.990	46.210	39.431	361,576
2024-01-12	46.220	46.470	46.110	46.210	39.431	2,005,659
2024-01-11	46.000	46.230	45.680	45.990	39.243	1,044,289
2024-01-10	45.410	45.930	45.350	45.870	39.141	2,871,630
2024-01-09	45.880	45.930	45.200	45.370	38.714	2,881,062
2024-01-08	45.890	45.970	45.570	45.870	39.141	2,670,453
2024-01-05	45.990	46.100	45.870	45.960	39.218	1,627,220
2024-01-04	46.230	46.490	45.890	45.990	39.243	1,039,368
2024-01-03	45.840	46.100	45.565	46.000	39.252	2,441,525
2024-01-02	45.580	45.920	45.580	45.630	38.936	1,766,049
2023-12-29	45.630	45.650	45.370	45.620	38.928	1,035,747
2023-12-28	45.700	45.800	45.470	45.540	38.859	699,212
2023-12-27	45.440	45.910	45.360	45.750	39.039	2,257,939
2023-12-22	45.450	45.700	45.410	45.550	38.868	2,014,664
2023-12-21	44.990	45.370	44.910	45.290	38.646	2,842,121
2023-12-20	44.840	45.400	44.690	45.000	38.399	4,182,931
2023-12-19	44.500	44.870	44.250	44.860	38.279	3,744,332
2023-12-18	44.600	45.000	44.125	44.450	37.929	6,897,328
2023-12-15	44.650	44.650	43.885	44.320	37.818	8,621,975
2023-12-14	43.650	45.440	43.640	44.800	38.228	10,169,530
2023-12-13	45.150	46.210	45.060	46.160	38.818	2,791,420
2023-12-12	45.330	45.400	45.080	45.310	38.104	2,491,184
2023-12-11	45.330	45.620	45.080	45.530	38.289	6,560,223
2023-12-08	45.550	45.550	45.230	45.440	38.213	2,962,462
2023-12-07	45.420	45.560	45.050	45.170	37.986	3,344,878
2023-12-06	45.700	45.910	45.220	45.240	37.843	6,600,261
2023-12-05	45.850	45.950	45.670	45.680	38.211	1,779,030

← NewerPage 12 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.