Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	41.740	42.440	41.680	42.300	33.878	4,256,394
2023-03-17	41.750	42.290	41.430	41.750	33.438	3,895,148
2023-03-16	41.580	42.340	41.060	42.180	33.782	3,354,652
2023-03-15	42.840	42.970	41.220	42.090	33.710	9,333,556
2023-03-14	43.780	44.720	43.410	43.830	35.104	3,301,244
2023-03-13	44.610	44.980	43.900	44.370	35.013	2,362,122
2023-03-10	45.740	46.040	45.100	45.380	35.810	5,362,984
2023-03-09	46.550	46.860	45.990	46.060	36.347	1,114,129
2023-03-08	46.260	46.950	46.170	46.430	36.449	7,485,996
2023-03-07	46.520	46.760	46.130	46.310	36.355	1,317,717
2023-03-06	46.470	46.660	46.330	46.530	36.528	2,727,322
2023-03-03	46.040	46.740	45.890	46.480	36.489	2,761,170
2023-03-02	45.340	46.225	45.270	46.080	36.175	2,761,501
2023-03-01	44.860	45.560	44.790	45.390	35.633	1,611,448
2023-02-28	45.680	45.700	44.780	44.800	35.170	5,511,507
2023-02-27	45.300	45.650	44.950	45.540	35.751	3,459,561
2023-02-24	44.900	45.330	44.330	45.070	35.382	3,047,609
2023-02-23	45.180	45.385	44.860	45.220	35.499	2,474,869
2023-02-22	44.650	45.230	44.220	44.620	35.028	3,320,348
2023-02-21	45.610	45.615	44.635	44.650	35.052	2,674,723
2023-02-17	46.120	46.240	45.670	45.760	35.923	1,740,318
2023-02-16	46.450	46.920	46.310	46.500	36.504	1,259,983
2023-02-15	46.750	47.110	46.195	46.650	36.622	1,832,003
2023-02-14	46.720	47.130	46.370	47.080	36.960	1,598,374
2023-02-13	46.500	47.120	46.500	46.960	36.865	1,066,063
2023-02-10	46.120	46.650	46.070	46.600	36.583	2,452,285
2023-02-09	46.460	46.690	45.930	45.990	36.104	771,786
2023-02-08	46.950	47.000	46.170	46.380	36.410	1,318,667
2023-02-07	46.570	46.955	46.150	46.800	36.740	1,375,382
2023-02-06	46.350	46.590	46.010	46.470	36.481	1,710,899
2023-02-03	46.300	46.850	46.070	46.460	36.473	2,372,702
2023-02-02	46.980	47.000	46.205	46.260	36.316	1,857,112
2023-02-01	47.160	47.370	46.450	47.030	36.920	2,234,484
2023-01-31	47.260	47.560	46.955	47.210	37.062	2,265,566
2023-01-30	47.130	47.430	47.010	47.200	37.054	1,550,023
2023-01-27	47.800	47.880	47.270	47.370	37.187	1,283,373
2023-01-26	47.630	47.850	47.160	47.770	37.501	1,098,769
2023-01-25	47.330	47.520	46.870	47.400	37.211	1,593,771
2023-01-24	48.000	48.000	47.230	47.570	37.344	1,456,844
2023-01-23	48.530	48.530	47.885	48.070	37.737	1,415,156
2023-01-20	48.400	48.590	48.080	48.350	37.957	1,292,746
2023-01-19	48.110	48.530	47.990	48.360	37.964	1,129,006
2023-01-18	48.780	49.220	48.220	48.350	37.957	1,872,824
2023-01-17	48.130	48.700	48.130	48.590	38.145	1,101,538
2023-01-16	48.300	48.460	47.830	48.300	37.917	2,113,716
2023-01-13	48.050	48.440	47.770	48.260	37.886	3,730,940
2023-01-12	47.120	48.040	47.030	47.970	37.658	1,231,960
2023-01-11	46.720	47.085	46.560	46.970	36.873	1,600,636
2023-01-10	46.440	46.630	46.180	46.480	36.489	1,181,720
2023-01-09	46.230	46.560	46.200	46.310	36.355	875,709
2023-01-06	45.630	46.350	45.630	45.910	36.041	1,587,385
2023-01-05	45.050	45.460	44.920	45.240	35.515	2,044,898
2023-01-04	44.680	45.130	44.440	44.970	35.303	1,133,615
2023-01-03	45.960	46.090	44.940	45.100	35.405	1,910,889
2022-12-30	45.780	46.180	45.780	45.960	36.080	800,446
2022-12-29	45.650	46.185	45.560	45.960	36.080	1,285,253
2022-12-28	46.190	46.400	45.440	45.690	35.868	881,147
2022-12-23	45.470	46.130	45.340	46.040	36.143	1,636,543
2022-12-22	46.010	46.020	44.620	45.120	35.421	986,387
2022-12-21	45.580	46.090	45.320	46.070	36.167	1,135,183

← NewerPage 16 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.