Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	58.970	59.450	58.690	59.290	57.993	1,680,539
2026-04-23	58.450	59.370	58.400	59.180	57.886	1,794,188
2026-04-22	58.160	58.480	57.925	58.340	57.064	790,262
2026-04-21	57.910	58.310	57.470	58.030	56.761	1,004,999
2026-04-20	58.260	58.690	57.880	58.110	56.839	3,963,041
2026-04-17	58.470	58.740	57.150	58.170	56.898	1,938,808
2026-04-16	59.570	59.950	58.840	59.250	57.954	919,927
2026-04-15	59.870	59.920	59.240	59.350	58.052	1,011,556
2026-04-14	60.370	60.700	59.630	59.870	58.561	1,239,503
2026-04-13	61.680	61.710	60.380	60.720	59.392	2,139,893
2026-04-10	61.660	61.980	61.350	61.400	60.057	1,138,643
2026-04-09	62.050	63.000	61.590	61.720	60.370	2,044,285
2026-04-08	61.030	61.970	60.600	61.900	60.546	2,599,575
2026-04-07	62.110	62.830	61.550	62.030	60.673	2,733,396
2026-04-06	61.860	62.230	61.570	61.800	60.449	2,242,607
2026-04-02	61.340	62.100	60.880	62.070	60.713	1,308,779
2026-04-01	61.910	62.135	60.400	60.760	59.431	2,079,621
2026-03-31	63.110	63.200	61.495	62.270	60.908	2,089,670
2026-03-30	63.960	64.270	62.790	62.950	61.573	2,994,343
2026-03-27	63.400	64.030	63.250	63.570	62.180	1,657,804
2026-03-26	63.000	63.730	62.930	63.330	61.945	1,462,346
2026-03-25	62.000	63.200	62.000	63.050	61.671	2,766,416
2026-03-24	62.110	63.120	61.850	62.100	60.742	1,867,626
2026-03-23	61.070	62.240	60.835	61.970	60.615	2,914,011
2026-03-20	61.400	62.050	61.190	61.800	60.449	5,181,922
2026-03-19	60.280	61.330	60.150	61.330	59.989	4,728,516
2026-03-18	60.240	60.600	59.890	60.120	58.805	1,584,150
2026-03-17	61.300	61.480	60.240	60.360	59.040	5,632,642
2026-03-16	60.500	60.970	59.840	60.960	59.627	3,769,253
2026-03-13	60.590	61.715	60.560	61.280	59.245	1,703,716
2026-03-12	60.760	61.030	60.400	60.700	58.685	2,305,348
2026-03-11	60.720	61.100	60.225	60.490	58.482	2,986,408
2026-03-10	60.600	61.050	60.200	60.670	58.656	4,983,049
2026-03-09	60.340	60.700	59.950	60.530	58.520	5,812,802
2026-03-06	60.780	61.100	60.430	60.550	58.540	1,965,115
2026-03-05	60.620	60.770	59.875	60.580	58.569	4,409,755
2026-03-04	60.630	60.760	60.010	60.760	58.743	2,517,779
2026-03-03	61.660	61.770	60.370	60.770	58.752	2,682,802
2026-03-02	61.000	61.810	60.350	61.540	59.497	2,349,761
2026-02-27	58.000	60.520	57.470	59.950	57.960	5,387,578
2026-02-26	59.970	60.750	59.900	60.190	58.192	2,463,905
2026-02-25	60.420	60.650	59.610	60.400	58.395	1,976,412
2026-02-24	60.570	60.690	60.010	60.670	58.656	2,506,052
2026-02-23	59.840	60.620	59.790	60.490	58.482	2,321,746
2026-02-20	59.340	59.980	59.190	59.720	57.737	2,513,859
2026-02-19	59.270	59.630	58.880	59.510	57.534	2,832,422
2026-02-18	59.600	59.950	58.680	58.930	56.973	1,686,554
2026-02-17	59.930	60.230	58.780	59.410	57.437	2,350,626
2026-02-13	59.310	60.700	59.060	60.430	58.424	2,489,299
2026-02-12	59.370	60.270	59.060	59.350	57.379	3,762,683
2026-02-11	58.790	59.590	58.710	59.370	57.399	2,259,061
2026-02-10	58.810	59.000	58.090	58.500	56.558	1,281,182
2026-02-09	58.000	58.580	57.960	58.480	56.538	1,402,508
2026-02-06	57.970	58.835	57.960	58.260	56.326	1,880,802
2026-02-05	57.650	58.180	57.400	58.060	56.132	1,633,694
2026-02-04	56.990	57.940	56.630	57.730	55.813	3,154,537
2026-02-03	56.160	57.040	55.825	56.950	55.059	2,806,132
2026-02-02	56.120	56.460	55.700	56.020	54.160	3,065,352
2026-01-30	56.680	56.870	55.540	56.580	54.701	1,768,908
2026-01-29	56.820	56.990	56.380	56.700	54.817	2,876,645

← NewerPage 3 of 5 · 250 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.