Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	46.500	46.750	45.650	45.740	34.754	1,125,827
2022-06-28	46.080	46.900	46.000	46.200	35.103	2,042,699
2022-06-27	44.670	45.710	44.580	45.360	34.465	3,152,176
2022-06-24	43.640	44.550	43.430	44.280	33.645	1,822,644
2022-06-23	44.880	45.020	42.710	43.160	32.794	2,185,162
2022-06-22	45.000	45.520	44.640	44.970	34.009	3,123,415
2022-06-21	45.710	46.760	45.650	46.120	34.879	2,841,144
2022-06-20	45.100	45.510	44.850	45.430	34.357	935,586
2022-06-17	46.730	47.050	44.560	45.370	34.312	5,493,183
2022-06-16	47.650	47.860	46.410	46.780	35.208	2,282,785
2022-06-15	49.740	49.845	47.930	48.670	36.630	3,000,778
2022-06-14	50.740	50.900	49.380	49.820	37.496	2,801,199
2022-06-13	50.590	50.810	49.560	50.280	37.842	2,376,109
2022-06-10	52.100	52.280	51.140	51.570	38.813	2,840,411
2022-06-09	52.680	52.950	52.380	52.410	39.445	2,044,931
2022-06-08	53.060	53.580	52.480	52.930	39.837	1,835,912
2022-06-07	52.000	53.130	52.000	53.070	39.942	1,922,549
2022-06-06	52.250	52.280	51.830	52.130	39.234	2,224,260
2022-06-03	52.390	52.640	52.070	52.230	39.310	1,412,313
2022-06-02	51.550	52.620	51.520	52.420	39.453	2,312,014
2022-06-01	51.200	51.995	51.000	51.770	38.964	1,997,703
2022-05-31	51.140	51.500	50.530	51.000	38.384	7,092,805
2022-05-30	51.320	51.400	50.910	50.970	38.361	2,370,258
2022-05-27	50.700	51.420	50.555	51.270	38.587	2,317,623
2022-05-26	50.750	51.065	50.440	50.820	38.249	2,329,250
2022-05-25	50.770	51.200	50.520	50.730	38.181	1,824,884
2022-05-24	50.500	50.630	49.570	50.420	37.947	4,629,005
2022-05-20	50.480	50.850	49.840	50.410	37.782	1,485,626
2022-05-19	49.810	50.510	49.530	50.350	37.737	3,042,255
2022-05-18	50.940	51.070	50.260	50.570	37.902	1,878,365
2022-05-17	50.390	50.880	50.150	50.690	37.992	4,011,107
2022-05-16	49.530	50.400	49.410	50.060	37.520	3,683,011
2022-05-13	49.020	49.760	48.970	49.320	36.965	3,329,060
2022-05-12	48.350	48.530	47.895	48.500	36.350	1,830,891
2022-05-11	48.670	49.410	48.450	48.760	36.545	5,575,306
2022-05-10	49.430	49.550	47.720	48.490	36.343	3,992,832
2022-05-09	50.250	50.590	48.990	49.180	36.860	4,523,411
2022-05-06	49.620	50.790	49.000	50.770	38.052	3,064,693
2022-05-05	50.140	50.280	48.685	49.020	36.740	1,490,894
2022-05-04	49.490	50.100	49.150	49.780	37.310	3,799,749
2022-05-03	48.280	49.270	48.210	48.820	36.590	2,902,782
2022-05-02	48.340	48.670	47.760	48.400	36.275	2,839,732
2022-04-29	48.950	49.710	48.330	48.610	36.433	4,822,597
2022-04-28	48.430	49.540	48.260	49.320	36.965	3,373,994
2022-04-27	47.920	48.290	47.420	48.220	36.141	2,610,264
2022-04-26	48.120	48.540	47.740	47.910	35.908	2,866,998
2022-04-25	48.060	48.280	46.840	47.950	35.938	3,032,050
2022-04-22	49.580	49.920	48.630	49.040	36.755	2,675,985
2022-04-21	51.150	51.450	49.970	50.070	37.370	3,947,910
2022-04-20	50.020	51.205	49.840	51.030	38.086	2,270,598
2022-04-19	49.780	50.260	49.570	50.230	37.489	1,470,909
2022-04-18	50.170	50.350	49.650	49.890	37.235	4,698,929
2022-04-14	49.800	50.500	49.800	50.090	37.385	2,935,236
2022-04-13	49.590	50.000	49.410	49.870	37.220	2,636,950
2022-04-12	49.290	49.550	48.890	49.330	36.817	3,550,724
2022-04-11	48.680	49.320	48.640	48.990	36.564	4,759,150
2022-04-08	48.380	48.900	48.340	48.690	36.340	2,214,653
2022-04-07	47.980	48.340	47.650	48.230	35.996	2,161,563
2022-04-06	47.390	48.015	47.110	47.790	35.668	1,248,048
2022-04-05	47.810	48.160	47.200	47.300	35.302	3,222,767

← NewerPage 19 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.