Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	47.600	47.960	47.400	47.700	35.601	4,679,205
2022-04-01	46.970	47.730	46.970	47.600	35.526	2,000,940
2022-03-31	47.250	47.720	46.940	46.970	35.056	2,295,835
2022-03-30	46.880	47.340	46.770	47.230	35.250	3,493,616
2022-03-29	46.550	46.820	46.080	46.700	34.855	2,436,630
2022-03-28	46.720	47.150	46.630	46.960	35.049	3,490,773
2022-03-25	47.070	47.630	46.990	47.410	35.384	2,614,979
2022-03-24	47.100	47.580	46.880	47.060	35.123	1,463,765
2022-03-23	47.000	47.620	46.930	47.180	35.056	1,694,538
2022-03-22	46.750	46.970	46.370	46.680	34.685	4,339,345
2022-03-21	46.490	47.170	46.430	46.640	34.655	1,910,197
2022-03-18	45.390	46.410	45.390	46.060	34.224	6,422,944
2022-03-17	46.110	46.480	45.550	45.710	33.964	2,166,203
2022-03-16	45.450	45.770	45.145	45.510	33.815	2,691,467
2022-03-15	44.540	45.520	44.360	45.440	33.763	2,599,606
2022-03-14	46.140	46.570	45.220	45.650	33.919	2,456,703
2022-03-11	46.680	47.110	46.505	46.820	34.789	2,653,740
2022-03-10	46.500	47.460	46.500	47.010	34.930	3,338,922
2022-03-09	46.320	47.040	45.800	46.320	34.417	2,639,975
2022-03-08	47.250	48.040	46.950	47.190	34.915	4,954,008
2022-03-07	46.400	47.250	46.320	47.050	34.811	2,427,175
2022-03-04	45.690	46.360	45.500	46.170	34.160	2,782,934
2022-03-03	45.300	45.930	45.270	45.560	33.709	1,725,802
2022-03-02	44.640	45.640	44.530	45.250	33.480	3,792,239
2022-03-01	43.430	44.770	43.430	44.080	32.614	3,339,120
2022-02-28	42.380	43.100	42.330	43.100	31.889	5,595,402
2022-02-25	41.500	43.000	41.400	42.430	31.393	3,424,610
2022-02-24	41.410	42.080	41.310	41.840	30.957	1,655,694
2022-02-23	41.510	41.980	41.400	41.880	30.831	1,223,554
2022-02-22	42.610	42.730	40.960	41.490	30.544	4,414,996
2022-02-18	42.270	42.390	42.060	42.230	31.088	1,329,762
2022-02-17	42.680	42.860	42.240	42.310	31.147	2,318,574
2022-02-16	42.380	42.920	42.380	42.640	31.390	1,474,468
2022-02-15	41.950	42.470	41.650	42.340	31.169	1,361,665
2022-02-14	42.300	42.390	41.770	42.290	31.133	2,705,899
2022-02-11	41.870	42.490	41.730	42.120	31.007	3,165,119
2022-02-10	41.360	41.990	41.305	41.730	30.720	2,017,697
2022-02-09	40.940	41.490	40.940	41.490	30.544	2,052,861
2022-02-08	40.830	41.055	40.410	40.900	30.109	2,520,081
2022-02-07	41.020	41.160	40.800	40.960	30.153	2,242,965
2022-02-04	41.420	41.830	41.060	41.090	30.249	1,473,056
2022-02-03	41.100	41.365	40.690	41.270	30.382	1,412,604
2022-02-02	40.900	41.430	40.800	41.400	30.477	2,599,331
2022-02-01	40.430	40.990	40.245	40.820	30.050	1,771,453
2022-01-31	39.690	40.680	39.640	40.360	29.712	3,398,284
2022-01-28	39.550	39.875	39.310	39.820	29.314	1,738,968
2022-01-27	39.670	39.925	39.130	39.510	29.086	2,118,818
2022-01-26	39.200	39.940	39.070	39.360	28.976	2,831,033
2022-01-25	38.200	39.170	37.990	38.970	28.689	1,906,288
2022-01-24	38.290	38.600	37.510	38.500	28.343	3,781,612
2022-01-21	39.500	39.550	38.840	39.080	28.615	4,584,175
2022-01-20	39.980	40.270	39.730	39.760	29.113	1,382,991
2022-01-19	40.720	40.750	39.700	40.170	29.413	2,082,145
2022-01-18	40.910	41.120	40.470	40.610	29.735	2,678,857
2022-01-17	40.460	41.110	40.440	41.070	30.072	720,350
2022-01-14	40.190	40.470	39.920	40.430	29.603	1,154,336
2022-01-13	40.370	40.470	40.130	40.170	29.413	1,127,737
2022-01-12	39.960	40.370	39.940	40.290	29.501	1,316,862
2022-01-11	39.500	39.920	39.290	39.760	29.113	1,741,386
2022-01-10	39.610	39.700	39.100	39.280	28.761	2,088,402

← NewerPage 20 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.