Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	39.340	39.770	39.070	39.540	28.952	1,238,612
2022-01-06	38.870	39.380	38.580	39.280	28.761	2,090,834
2022-01-05	38.820	39.150	38.450	38.490	28.183	1,862,769
2022-01-04	39.100	39.340	38.560	38.650	28.300	1,669,220
2021-12-31	38.330	38.420	38.000	38.370	28.095	652,324
2021-12-30	38.500	38.740	38.310	38.310	28.051	698,766
2021-12-29	38.740	38.910	38.530	38.620	28.124	3,072,194
2021-12-24	38.560	38.700	38.400	38.540	28.066	223,962
2021-12-23	38.640	38.845	38.470	38.530	28.059	912,686
2021-12-22	38.300	38.550	37.890	38.460	28.008	823,762
2021-12-21	38.270	38.660	38.150	38.370	27.942	1,092,380
2021-12-20	37.520	38.150	37.430	38.060	27.716	1,235,046
2021-12-17	37.070	38.155	37.070	38.040	27.702	3,284,509
2021-12-16	38.100	38.500	37.750	37.780	27.513	1,488,243
2021-12-15	37.480	38.000	37.360	37.930	27.622	2,093,017
2021-12-14	37.470	37.890	37.440	37.550	27.345	1,204,402
2021-12-13	37.410	37.840	37.350	37.690	27.447	3,716,071
2021-12-10	37.820	37.920	37.270	37.570	27.360	2,382,442
2021-12-09	38.050	38.060	37.600	37.700	27.454	2,432,380
2021-12-08	38.420	38.715	38.090	38.230	27.538	1,994,289
2021-12-07	38.050	38.610	37.960	38.400	27.661	1,353,737
2021-12-06	37.810	38.160	37.480	37.880	27.286	2,052,526
2021-12-03	38.340	38.500	37.510	37.670	27.135	1,933,205
2021-12-02	37.370	38.395	37.020	38.130	27.466	1,691,968
2021-12-01	38.420	38.710	37.370	37.390	26.933	1,731,702
2021-11-30	38.000	38.150	37.390	37.800	27.228	4,911,778
2021-11-29	38.950	39.170	38.150	38.550	27.769	2,688,354
2021-11-26	38.400	39.140	37.600	38.720	27.891	3,274,232
2021-11-25	39.400	39.720	39.380	39.440	28.410	613,624
2021-11-24	39.570	40.040	39.320	39.540	28.482	1,687,519
2021-11-23	40.130	40.330	39.430	39.620	28.539	2,344,631
2021-11-22	41.170	41.280	40.480	40.500	29.022	3,832,150
2021-11-19	41.560	41.670	40.920	41.610	29.817	3,049,654
2021-11-18	41.740	42.160	41.545	41.960	30.068	2,081,823
2021-11-17	41.500	42.030	41.425	41.700	29.882	1,593,711
2021-11-16	41.910	42.100	41.250	41.610	29.817	1,897,457
2021-11-15	41.430	42.020	40.980	41.860	29.997	4,074,600
2021-11-12	41.510	41.750	41.300	41.480	29.724	2,490,082
2021-11-11	42.160	42.160	41.370	41.620	29.825	2,221,555
2021-11-10	42.530	42.880	41.690	41.770	29.932	2,383,969
2021-11-09	42.710	43.000	42.400	42.890	30.735	2,730,176
2021-11-08	42.190	42.850	41.990	42.850	30.706	4,286,068
2021-11-05	40.890	42.120	40.780	42.090	30.161	4,419,266
2021-11-04	40.780	41.200	40.360	40.640	29.122	1,889,600
2021-11-03	41.100	41.350	40.640	40.660	29.137	1,316,440
2021-11-02	41.480	41.570	41.190	41.310	29.602	2,167,371
2021-11-01	41.180	41.590	41.060	41.510	29.746	1,742,030
2021-10-29	41.300	41.390	40.690	40.970	29.359	2,707,013
2021-10-28	41.000	41.430	40.850	41.360	29.638	1,468,011
2021-10-27	41.290	41.580	41.030	41.030	29.402	1,052,761
2021-10-26	41.950	42.230	41.570	41.600	29.810	2,109,923
2021-10-25	41.670	42.070	41.260	41.880	30.011	1,769,331
2021-10-22	41.800	41.880	41.400	41.640	29.839	1,896,837
2021-10-21	42.210	42.370	41.860	41.880	29.860	1,037,141
2021-10-20	41.960	42.380	41.700	42.330	30.181	2,461,247
2021-10-19	42.240	42.420	41.990	42.070	29.996	1,136,195
2021-10-18	42.740	42.900	41.910	42.150	30.053	1,435,916
2021-10-15	42.610	42.960	42.520	42.590	30.367	2,281,584
2021-10-14	42.000	42.510	41.980	42.400	30.231	1,362,214

← NewerPage 21 of 21 · 1,259 trading days

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.