Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	70.900	71.460	70.570	71.080	70.290	2,196,373
2026-07-20	72.000	72.380	71.260	71.310	70.517	2,328,957
2026-07-17	72.000	72.270	71.440	71.810	71.012	2,801,802
2026-07-16	70.770	71.840	70.710	71.560	70.765	1,363,216
2026-07-15	70.460	71.010	70.190	70.680	69.894	1,966,334
2026-07-14	70.090	70.500	69.600	70.290	69.509	1,371,972
2026-07-13	69.460	70.360	68.510	70.260	69.479	2,672,395
2026-07-10	68.070	68.150	66.965	67.270	66.522	1,324,412
2026-07-09	68.290	68.880	67.880	67.930	67.175	1,862,481
2026-07-08	68.370	68.550	67.700	68.420	67.659	2,714,816
2026-07-07	66.660	68.100	66.660	67.760	67.007	2,728,458
2026-07-06	67.000	67.690	66.250	66.260	65.523	3,083,699
2026-07-03	66.000	67.300	66.000	66.850	66.107	1,052,264
2026-07-02	65.190	65.840	64.620	65.820	65.088	1,462,544
2026-06-30	66.400	66.750	65.580	65.620	64.891	3,333,680
2026-06-29	67.000	67.200	66.200	66.290	65.553	2,509,467
2026-06-26	66.680	67.050	66.160	66.940	66.196	1,874,016
2026-06-25	66.060	67.190	65.760	66.890	66.146	1,712,238
2026-06-24	66.450	66.630	65.700	66.150	65.415	1,614,455
2026-06-23	65.750	67.040	65.550	66.980	66.235	1,954,856
2026-06-22	65.450	66.150	65.000	65.770	65.039	4,467,210
2026-06-19	65.250	65.775	65.200	65.500	64.772	2,381,555
2026-06-18	65.070	65.520	63.920	65.200	64.475	3,746,398
2026-06-17	66.010	66.470	65.170	65.320	64.594	6,478,509
2026-06-16	66.390	66.840	65.810	65.970	65.237	2,413,974
2026-06-15	65.460	66.900	65.170	66.860	66.117	7,163,806
2026-06-12	67.690	68.850	67.500	67.590	66.112	3,722,994
2026-06-11	68.710	69.420	67.880	67.900	66.415	4,861,373
2026-06-10	67.390	68.650	67.270	68.230	66.738	2,646,182
2026-06-09	67.480	67.520	66.550	67.130	65.662	4,642,258
2026-06-08	67.750	68.820	67.360	67.460	65.985	7,463,848
2026-06-05	68.140	68.910	67.660	68.070	66.581	1,715,289
2026-06-04	67.490	68.900	67.340	68.430	66.934	2,481,440
2026-06-03	67.670	68.640	67.480	67.480	66.004	3,004,022
2026-06-02	66.000	67.690	65.990	67.490	66.014	3,313,079
2026-06-01	64.720	66.210	64.640	65.870	64.429	2,164,414
2026-05-29	64.820	65.250	64.020	64.310	62.904	5,614,170
2026-05-28	66.000	66.230	65.080	65.110	63.686	2,898,255
2026-05-27	66.320	66.440	65.560	65.800	64.361	3,275,956
2026-05-26	68.500	68.780	66.660	66.690	65.232	2,681,436
2026-05-25	68.230	68.450	67.390	67.730	66.249	550,950
2026-05-22	67.850	68.790	67.850	68.450	66.953	2,603,771
2026-05-21	68.220	69.100	67.720	67.940	66.454	4,770,340
2026-05-20	67.750	68.730	67.540	67.750	66.268	2,309,522
2026-05-19	67.300	68.340	67.210	68.170	66.679	2,781,695
2026-05-15	66.940	67.395	66.440	67.350	65.877	2,747,804
2026-05-14	64.950	66.750	64.950	66.720	65.261	2,564,160
2026-05-13	63.960	64.780	63.960	64.710	63.295	1,934,218
2026-05-12	63.600	64.230	63.250	64.050	62.649	1,067,228
2026-05-11	62.840	63.610	62.825	63.280	61.896	2,027,005
2026-05-08	63.000	63.600	61.380	62.580	61.211	1,699,147
2026-05-07	60.810	61.460	60.270	61.320	59.979	1,694,148
2026-05-06	62.300	62.430	61.120	61.150	59.813	1,673,515
2026-05-05	63.420	63.720	62.750	63.050	61.671	1,487,560
2026-05-04	63.210	63.530	62.660	63.400	62.014	1,947,707
2026-05-01	63.070	63.390	62.350	63.200	61.818	912,915
2026-04-30	61.550	63.305	61.460	63.230	61.847	2,744,933
2026-04-29	60.800	61.780	60.800	61.770	60.419	2,411,895
2026-04-28	59.390	60.765	59.220	60.620	59.294	1,597,392
2026-04-27	59.370	59.700	58.940	59.090	57.798	1,777,432

← NewerPage 2 of 21 · 1,257 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.