Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	42.540	42.950	41.620	41.660	32.245	3,007,154
2022-09-23	44.210	44.280	42.340	42.500	32.895	3,463,954
2022-09-22	46.250	46.320	45.210	45.230	35.008	1,361,853
2022-09-21	46.900	47.170	46.130	46.160	35.559	1,614,644
2022-09-20	46.470	46.800	46.045	46.440	35.774	962,017
2022-09-19	45.420	46.780	45.410	46.610	35.905	947,669
2022-09-16	46.900	46.960	45.820	46.280	35.651	3,778,540
2022-09-15	47.330	47.420	46.870	47.240	36.391	1,029,624
2022-09-14	47.160	48.230	47.080	47.570	36.645	2,979,809
2022-09-13	47.150	47.550	46.795	46.960	36.175	1,215,266
2022-09-12	47.230	47.770	47.090	47.570	36.645	2,705,464
2022-09-09	46.590	46.970	46.270	46.780	36.036	1,453,986
2022-09-08	45.470	45.625	45.030	45.500	35.050	1,925,627
2022-09-07	45.120	45.500	44.780	45.380	34.785	1,673,387
2022-09-06	46.690	47.080	45.495	45.520	34.892	2,181,705
2022-09-02	46.900	47.030	46.280	46.510	35.651	2,240,866
2022-09-01	46.000	46.590	45.360	46.340	35.520	1,427,751
2022-08-31	46.630	46.750	46.010	46.380	35.551	2,431,522
2022-08-30	48.210	48.230	46.930	47.160	36.149	2,035,532
2022-08-29	48.020	48.860	47.980	48.550	37.214	1,713,821
2022-08-26	49.130	49.190	48.200	48.280	37.007	1,178,274
2022-08-25	49.390	49.390	48.880	49.090	37.628	1,371,560
2022-08-24	48.740	49.340	48.740	49.210	37.720	1,073,994
2022-08-23	48.690	49.120	48.460	48.940	37.352	1,268,693
2022-08-22	48.300	48.580	48.020	48.310	36.872	1,000,589
2022-08-19	48.590	48.810	48.330	48.610	37.101	680,055
2022-08-18	48.390	49.200	48.390	48.710	37.177	1,211,136
2022-08-17	47.880	48.220	47.650	48.060	36.681	912,394
2022-08-16	47.950	48.440	47.760	47.900	36.559	1,339,891
2022-08-15	47.500	47.950	46.930	47.880	36.543	935,191
2022-08-12	47.980	48.220	47.610	47.990	36.627	980,430
2022-08-11	48.050	48.560	47.860	47.980	36.620	2,084,748
2022-08-10	46.900	47.550	46.650	47.390	36.169	2,560,085
2022-08-09	46.620	47.160	46.500	46.850	35.757	1,296,888
2022-08-08	45.850	46.800	45.790	46.400	35.414	1,705,036
2022-08-05	46.480	46.600	45.480	45.800	34.956	2,842,942
2022-08-04	47.980	47.980	46.760	46.870	35.772	2,562,640
2022-08-03	48.420	48.500	47.260	47.830	36.505	939,292
2022-08-02	48.200	48.630	48.140	48.170	36.765	1,330,511
2022-07-29	47.830	49.055	47.650	48.890	37.314	1,465,543
2022-07-28	47.900	47.900	47.050	47.540	36.284	1,434,670
2022-07-27	47.540	47.860	47.260	47.580	36.314	2,376,119
2022-07-26	47.920	48.210	47.300	47.490	36.246	1,124,645
2022-07-25	46.500	47.650	46.500	47.540	36.284	1,254,369
2022-07-22	46.650	47.010	46.250	46.310	35.345	1,577,507
2022-07-21	46.340	46.970	46.135	46.940	35.666	1,141,764
2022-07-20	46.920	47.070	46.340	47.030	35.734	1,012,376
2022-07-19	46.760	47.440	46.640	47.020	35.726	1,791,657
2022-07-18	46.020	47.040	45.910	46.720	35.498	2,272,302
2022-07-15	45.910	46.220	45.410	45.510	34.579	1,586,717
2022-07-14	45.210	45.630	44.420	45.440	34.526	2,661,421
2022-07-13	45.340	46.360	45.280	45.750	34.761	2,146,359
2022-07-12	45.410	45.820	45.040	45.800	34.799	1,461,973
2022-07-11	46.000	46.290	45.280	46.050	34.989	1,133,854
2022-07-08	46.190	46.510	45.660	46.250	35.141	1,265,073
2022-07-07	44.750	46.210	44.730	45.890	34.868	1,942,331
2022-07-06	44.570	44.960	43.170	44.060	33.477	1,665,205
2022-07-05	45.450	45.600	43.570	44.740	33.994	3,545,047
2022-07-04	45.510	47.000	45.500	45.750	34.761	1,271,836
2022-06-30	45.000	45.530	44.530	45.500	34.572	1,732,195

← NewerPage 18 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.