Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	41.920	42.125	41.670	41.730	34.349	2,149,126
2023-09-08	42.170	42.250	41.760	41.790	34.399	2,522,916
2023-09-07	41.870	42.180	41.440	42.100	34.654	2,877,784
2023-09-06	42.400	42.440	41.310	41.580	34.028	2,800,678
2023-09-05	42.550	42.730	42.390	42.430	34.724	1,247,419
2023-09-01	42.440	42.680	42.270	42.510	34.789	1,568,917
2023-08-31	42.240	42.415	41.980	42.000	34.372	1,837,050
2023-08-30	42.060	42.350	41.990	42.170	34.511	869,986
2023-08-29	41.720	42.000	41.495	41.930	34.315	1,337,749
2023-08-28	41.520	41.870	41.360	41.630	34.069	1,545,621
2023-08-25	41.110	41.500	41.050	41.330	33.824	1,790,206
2023-08-24	40.960	41.235	40.820	40.870	33.447	1,886,127
2023-08-23	40.910	41.040	40.570	41.040	33.586	854,191
2023-08-22	41.490	41.610	40.980	41.010	33.562	1,116,620
2023-08-21	41.610	41.820	41.140	41.430	33.906	2,733,269
2023-08-18	41.360	41.550	41.220	41.500	33.963	1,088,147
2023-08-17	41.150	41.640	41.070	41.500	33.963	1,506,361
2023-08-16	40.990	41.340	40.770	40.840	33.423	2,413,710
2023-08-15	41.770	41.770	41.000	41.000	33.554	2,052,602
2023-08-14	42.330	42.380	41.790	42.030	34.397	924,581
2023-08-11	42.030	42.410	42.030	42.350	34.658	779,618
2023-08-10	42.050	42.360	41.880	41.980	34.356	1,545,254
2023-08-09	41.660	42.060	41.660	41.880	34.274	1,437,639
2023-08-08	41.290	41.390	40.710	41.360	33.848	1,426,428
2023-08-04	40.360	41.420	40.360	41.290	33.791	1,706,221
2023-08-03	40.890	40.930	40.500	40.790	33.382	1,327,962
2023-08-02	41.170	41.240	40.450	40.890	33.464	1,967,741
2023-08-01	41.740	41.780	41.075	41.330	33.824	1,825,257
2023-07-31	41.470	41.950	41.400	41.750	34.167	1,927,071
2023-07-28	41.180	41.585	40.870	41.350	33.840	2,575,286
2023-07-27	41.630	41.630	40.910	40.990	33.545	2,503,638
2023-07-26	41.500	41.680	41.240	41.590	34.037	2,095,188
2023-07-25	41.810	41.880	41.490	41.660	34.094	2,260,450
2023-07-24	41.780	42.045	41.570	41.860	34.257	3,003,824
2023-07-21	41.170	41.630	41.030	41.610	34.053	2,772,055
2023-07-20	41.020	41.150	40.805	41.060	33.603	4,713,619
2023-07-19	40.880	41.150	40.800	40.860	33.439	812,437
2023-07-18	40.390	40.935	40.330	40.740	33.341	1,356,641
2023-07-17	40.680	40.750	40.330	40.340	33.014	4,246,660
2023-07-14	41.050	41.170	40.650	40.770	33.365	2,931,855
2023-07-13	40.970	41.150	40.560	41.110	33.644	3,919,491
2023-07-12	40.590	40.960	40.360	40.880	33.455	3,528,615
2023-07-11	40.430	40.640	40.210	40.300	32.981	1,588,385
2023-07-10	40.400	40.560	40.190	40.240	32.932	1,737,317
2023-07-07	40.520	40.710	40.445	40.500	33.144	2,128,244
2023-07-06	40.910	41.070	40.570	40.680	33.292	2,135,386
2023-07-05	41.770	41.770	40.970	41.180	33.701	2,836,928
2023-07-04	41.840	41.890	41.680	41.730	34.151	439,554
2023-06-30	41.380	41.850	41.140	41.650	34.086	3,427,788
2023-06-29	40.830	41.150	40.740	41.140	33.668	1,722,425
2023-06-28	40.420	40.865	40.120	40.690	33.300	2,626,309
2023-06-27	40.290	40.420	40.120	40.360	33.030	2,096,976
2023-06-26	39.730	40.530	39.700	40.340	33.014	5,903,701
2023-06-23	40.000	40.220	39.750	39.760	32.539	2,874,110
2023-06-22	40.400	40.595	40.260	40.340	33.014	2,346,398
2023-06-21	40.700	41.000	40.420	40.780	33.374	6,877,992
2023-06-20	41.150	41.150	40.630	40.850	33.431	3,789,572
2023-06-19	41.190	41.330	41.190	41.270	33.775	453,813
2023-06-16	41.310	41.400	41.140	41.200	33.717	5,796,294
2023-06-15	41.100	41.330	40.930	41.090	33.627	4,510,589

← NewerPage 14 of 21 · 1,259 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.