Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	45.850	45.950	45.670	45.680	38.211	1,779,030
2023-12-04	45.600	45.935	45.420	45.890	38.387	3,726,481
2023-12-01	45.400	45.905	45.190	45.670	38.203	2,221,746
2023-11-30	45.270	45.490	45.040	45.390	37.968	4,943,492
2023-11-29	45.170	45.270	44.860	45.040	37.676	1,210,950
2023-11-28	44.900	45.210	44.830	45.010	37.650	1,609,102
2023-11-27	44.810	45.120	44.790	44.970	37.617	3,249,819
2023-11-24	44.720	45.150	44.720	45.010	37.650	1,432,401
2023-11-23	44.870	45.050	44.840	45.030	37.667	292,304
2023-11-22	44.310	45.000	44.110	44.820	37.492	2,476,337
2023-11-21	44.600	44.830	44.520	44.650	37.349	1,286,648
2023-11-20	44.490	44.810	44.490	44.720	37.408	1,721,909
2023-11-17	44.020	44.620	43.930	44.470	37.199	1,579,924
2023-11-16	44.050	44.200	43.370	43.780	36.622	2,343,532
2023-11-15	44.120	44.480	43.970	44.110	36.898	1,302,086
2023-11-14	44.450	44.520	44.130	44.170	36.948	2,111,141
2023-11-13	44.010	44.280	43.690	44.170	36.948	706,804
2023-11-10	44.200	44.350	43.600	43.940	36.755	682,338
2023-11-09	44.000	44.260	43.860	43.970	36.781	1,079,760
2023-11-08	43.810	44.110	43.670	43.850	36.680	1,277,721
2023-11-07	43.830	44.040	43.570	43.890	36.714	1,103,563
2023-11-06	44.060	44.320	43.790	44.170	36.948	987,200
2023-11-03	43.840	44.890	43.620	43.960	36.772	2,144,381
2023-11-02	43.160	43.680	42.920	43.620	36.488	1,843,225
2023-11-01	42.880	43.190	42.670	42.880	35.869	1,876,157
2023-10-31	42.470	42.730	42.330	42.680	35.701	1,969,194
2023-10-30	42.380	42.790	42.110	42.300	35.384	1,032,917
2023-10-27	42.370	42.500	41.950	42.210	35.308	1,217,884
2023-10-26	42.180	42.580	41.840	42.430	35.492	1,123,354
2023-10-25	42.180	42.470	42.130	42.230	35.325	1,741,343
2023-10-24	42.240	42.450	42.030	42.130	35.241	2,012,106
2023-10-23	41.570	42.250	41.510	42.110	35.225	1,701,972
2023-10-20	42.010	42.110	41.760	41.920	35.066	1,354,855
2023-10-19	41.990	42.520	41.620	42.220	35.317	1,320,582
2023-10-18	42.330	42.330	41.770	41.920	35.066	1,262,667
2023-10-17	42.070	42.460	42.070	42.330	35.409	2,278,702
2023-10-16	41.810	42.250	41.540	42.190	35.292	2,423,385
2023-10-13	41.920	42.080	41.450	41.660	34.848	1,605,947
2023-10-12	41.560	41.640	41.160	41.500	34.714	1,052,848
2023-10-11	40.840	41.500	40.800	41.360	34.597	2,034,160
2023-10-10	40.250	41.025	40.250	40.900	34.212	1,823,927
2023-10-06	39.410	39.840	38.950	39.680	33.192	1,110,936
2023-10-05	39.040	39.570	39.000	39.440	32.991	1,605,246
2023-10-04	39.300	39.450	38.790	39.230	32.816	1,635,611
2023-10-03	39.670	39.950	39.160	39.420	32.974	3,013,492
2023-10-02	41.120	41.140	39.800	39.950	33.418	5,413,770
2023-09-29	40.860	41.040	40.640	40.840	34.162	2,950,473
2023-09-28	40.710	40.815	40.460	40.760	34.095	2,150,282
2023-09-27	40.670	40.745	40.335	40.570	33.936	3,977,636
2023-09-26	40.790	40.910	40.300	40.360	33.761	2,163,222
2023-09-25	40.780	41.180	40.670	40.990	34.288	3,899,781
2023-09-22	40.650	40.950	40.590	40.870	34.187	1,688,869
2023-09-21	41.100	41.375	40.460	40.560	33.928	5,071,421
2023-09-20	41.200	41.640	41.200	41.310	34.555	3,094,646
2023-09-19	41.980	42.030	41.295	41.310	34.555	1,821,355
2023-09-18	42.010	42.010	41.460	41.780	34.949	3,329,088
2023-09-15	41.940	42.005	41.530	42.000	35.133	6,498,422
2023-09-14	42.000	42.050	41.730	41.950	35.091	4,137,106
2023-09-13	42.190	42.320	41.650	41.830	34.432	2,015,477
2023-09-12	41.890	42.140	41.800	42.110	34.662	2,464,445

← NewerPage 13 of 21 · 1,256 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.