Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	44.330	45.210	44.320	45.050	35.366	1,206,555
2022-12-19	44.920	45.110	44.195	44.390	34.848	1,267,818
2022-12-16	44.960	45.000	44.195	44.790	35.162	5,209,190
2022-12-15	46.250	46.310	45.160	45.530	35.743	1,693,445
2022-12-14	47.200	47.310	46.330	46.560	36.551	1,338,606
2022-12-13	47.300	47.760	47.120	47.290	36.953	2,157,945
2022-12-12	46.000	46.865	45.800	46.770	36.547	2,081,124
2022-12-09	46.400	46.640	45.770	45.830	35.812	1,764,779
2022-12-08	47.380	47.380	46.380	46.690	36.484	868,939
2022-12-07	46.800	47.180	46.650	46.810	36.578	1,155,512
2022-12-06	47.750	48.140	46.745	46.890	36.641	1,789,340
2022-12-05	48.690	48.930	47.660	47.850	37.391	1,141,015
2022-12-02	48.880	49.090	48.350	48.390	37.813	1,437,773
2022-12-01	49.260	49.620	48.980	49.140	38.399	1,742,728
2022-11-30	48.490	49.230	48.310	49.110	38.375	5,084,280
2022-11-29	47.920	48.395	47.780	48.320	37.758	2,254,456
2022-11-28	47.040	47.710	46.820	47.590	37.188	1,360,125
2022-11-25	47.590	47.930	47.370	47.510	37.125	754,083
2022-11-24	47.230	47.665	47.230	47.430	37.063	439,732
2022-11-23	47.280	47.610	47.190	47.420	36.885	2,192,016
2022-11-22	47.200	47.760	47.110	47.460	36.916	1,665,290
2022-11-21	46.740	46.890	46.180	46.790	36.395	1,406,145
2022-11-18	46.460	47.180	46.190	47.070	36.612	967,050
2022-11-17	46.930	47.120	46.310	46.770	36.379	880,472
2022-11-16	46.610	47.280	46.590	47.080	36.620	3,008,810
2022-11-15	46.540	47.130	46.470	46.720	36.340	1,250,332
2022-11-14	46.430	46.760	46.200	46.370	36.068	1,563,048
2022-11-11	46.430	46.800	46.260	46.500	36.169	1,098,051
2022-11-10	45.160	45.960	45.080	45.860	35.671	1,958,675
2022-11-09	45.580	45.910	44.660	44.680	34.753	2,234,183
2022-11-08	45.890	45.980	45.530	45.820	35.640	918,044
2022-11-07	46.120	46.180	45.380	45.860	35.671	2,332,458
2022-11-04	45.960	47.420	45.240	45.890	35.694	2,606,982
2022-11-03	44.730	45.460	44.400	45.280	35.220	1,766,448
2022-11-02	44.540	45.400	44.280	44.890	34.917	2,122,676
2022-11-01	45.440	45.550	44.380	44.540	34.644	959,313
2022-10-31	44.180	45.050	44.025	44.980	34.987	2,304,212
2022-10-28	44.800	44.900	43.880	44.300	34.458	983,412
2022-10-27	44.540	44.945	44.390	44.630	34.714	1,034,463
2022-10-26	43.740	44.370	43.630	44.110	34.310	1,353,928
2022-10-25	43.460	43.750	43.290	43.680	33.975	1,166,976
2022-10-24	44.190	44.250	43.530	43.560	33.882	1,313,820
2022-10-21	43.690	44.420	43.560	44.220	34.226	1,243,506
2022-10-20	44.160	44.370	43.530	43.700	33.823	1,240,287
2022-10-19	43.480	44.090	43.330	43.940	34.009	948,916
2022-10-18	43.540	43.840	43.000	43.460	33.638	860,658
2022-10-17	42.810	43.560	42.600	43.210	33.444	2,359,808
2022-10-14	43.140	43.430	42.260	42.300	32.740	1,028,597
2022-10-13	41.530	43.390	41.380	43.310	33.522	1,513,286
2022-10-12	42.000	42.030	41.555	41.800	32.353	1,534,439
2022-10-11	42.320	42.720	42.000	42.290	32.732	4,237,476
2022-10-07	43.570	44.220	43.295	43.560	33.715	1,741,600
2022-10-06	44.220	44.490	43.275	43.470	33.645	1,347,399
2022-10-05	44.400	44.815	43.680	44.490	34.435	2,717,136
2022-10-04	44.560	44.790	44.270	44.450	34.404	2,113,626
2022-10-03	42.990	44.270	42.930	43.910	33.986	1,818,850
2022-09-30	42.240	42.640	41.910	41.960	32.477	2,108,115
2022-09-29	42.740	42.790	41.570	42.290	32.732	2,221,453
2022-09-28	42.270	43.030	41.750	42.850	33.166	1,871,789
2022-09-27	42.370	42.700	41.860	42.190	32.655	3,079,476

← NewerPage 17 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.