Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	41.510	41.600	40.970	41.140	33.668	4,952,879
2023-06-13	42.200	42.500	41.900	41.920	33.760	3,237,518
2023-06-12	42.200	42.210	41.620	41.890	33.736	3,250,042
2023-06-09	43.750	43.750	42.250	42.300	34.066	3,140,502
2023-06-08	43.270	43.680	43.030	43.370	34.928	3,140,308
2023-06-07	43.410	43.660	42.950	43.560	34.887	7,626,182
2023-06-06	42.790	43.135	42.550	43.040	34.471	1,947,042
2023-06-05	43.220	43.460	42.850	42.930	34.383	3,675,322
2023-06-02	41.990	43.220	41.940	43.000	34.439	2,520,586
2023-06-01	41.110	41.720	41.110	41.510	33.246	1,988,757
2023-05-31	41.350	41.545	40.850	41.100	32.917	5,773,464
2023-05-30	42.000	42.250	41.430	41.670	33.374	1,871,473
2023-05-29	41.920	42.390	41.910	42.280	33.862	314,355
2023-05-26	41.790	42.140	41.680	41.910	33.566	2,551,353
2023-05-25	41.900	41.900	41.310	41.650	33.358	2,070,425
2023-05-24	41.890	41.920	41.480	41.640	33.350	2,160,959
2023-05-23	42.100	42.150	41.670	41.780	33.462	3,234,504
2023-05-19	42.140	42.270	41.920	42.040	33.670	981,852
2023-05-18	41.930	41.970	41.650	41.830	33.502	1,577,150
2023-05-17	42.220	42.330	41.725	42.120	33.734	1,619,478
2023-05-16	43.420	43.440	42.030	42.050	33.678	3,049,485
2023-05-15	43.690	43.850	43.280	43.500	34.839	3,179,823
2023-05-12	43.360	43.715	43.360	43.700	34.999	739,478
2023-05-11	43.280	43.580	42.920	43.150	34.559	1,468,762
2023-05-10	43.970	44.130	43.100	43.380	34.743	1,174,782
2023-05-09	43.160	44.090	42.950	43.830	35.104	1,049,806
2023-05-08	43.610	43.860	43.185	43.330	34.703	1,831,399
2023-05-05	43.390	43.840	43.200	43.470	34.815	2,485,358
2023-05-04	43.010	43.050	42.490	42.970	34.415	1,975,103
2023-05-03	43.010	43.400	42.840	42.940	34.391	1,464,079
2023-05-02	44.540	44.540	43.155	43.260	34.647	3,703,130
2023-05-01	44.450	44.800	44.390	44.600	35.720	1,964,273
2023-04-28	44.240	44.830	44.070	44.600	35.720	2,461,654
2023-04-27	43.960	44.440	43.950	44.200	35.400	2,360,301
2023-04-26	44.210	44.530	43.900	44.160	35.368	1,872,995
2023-04-25	44.400	44.760	44.245	44.280	35.464	1,386,275
2023-04-24	44.190	44.840	44.190	44.680	35.784	2,142,597
2023-04-21	44.330	44.470	43.990	44.250	35.440	1,001,782
2023-04-20	44.200	44.420	43.950	44.240	35.432	2,332,755
2023-04-19	44.310	44.685	44.280	44.580	35.704	928,453
2023-04-18	44.860	45.065	44.325	44.540	35.672	1,745,875
2023-04-17	45.250	45.250	44.700	44.880	35.945	1,415,456
2023-04-14	45.270	45.580	45.115	45.300	36.281	1,331,396
2023-04-13	45.070	45.460	44.950	45.250	36.241	1,299,490
2023-04-12	45.200	45.460	45.050	45.070	36.097	1,196,873
2023-04-11	44.900	45.220	44.705	45.090	36.113	1,692,111
2023-04-10	44.300	44.840	44.260	44.770	35.856	1,836,657
2023-04-06	44.360	44.655	44.205	44.290	35.472	2,660,143
2023-04-05	44.110	44.670	44.110	44.390	35.552	2,911,924
2023-04-04	44.490	44.740	43.950	44.220	35.416	1,713,879
2023-04-03	44.460	44.580	44.080	44.380	35.544	3,272,371
2023-03-31	43.590	43.860	43.590	43.780	35.064	1,739,244
2023-03-30	43.400	43.520	43.140	43.480	34.823	1,799,538
2023-03-29	42.970	43.370	42.970	43.200	34.599	2,335,895
2023-03-28	42.340	42.790	42.260	42.690	34.191	1,616,941
2023-03-27	42.190	42.540	42.080	42.420	33.974	3,311,079
2023-03-24	41.330	42.030	40.815	41.920	33.574	2,460,880
2023-03-23	42.590	42.910	41.740	41.870	33.534	2,605,006
2023-03-22	42.950	43.400	42.590	42.620	34.135	1,975,096
2023-03-21	42.840	43.170	42.510	42.880	34.343	1,824,928

← NewerPage 15 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.