Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	55.890	56.670	55.760	56.490	54.614	2,125,634
2026-01-27	55.650	56.150	55.400	55.920	54.063	2,067,840
2026-01-26	55.710	56.150	55.070	55.660	53.812	2,010,250
2026-01-23	54.980	55.550	54.750	55.480	53.638	2,131,036
2026-01-22	54.070	54.800	53.910	54.770	52.952	1,643,832
2026-01-21	53.920	54.380	53.320	54.070	52.275	2,645,542
2026-01-20	53.760	53.870	53.265	53.580	51.801	2,863,590
2026-01-19	54.150	54.150	53.340	53.580	51.801	688,487
2026-01-16	53.490	54.270	53.490	54.100	52.304	2,633,631
2026-01-15	53.130	53.580	52.920	53.460	51.685	1,149,999
2026-01-14	52.660	53.435	52.660	53.210	51.443	2,158,413
2026-01-13	51.800	52.690	51.790	52.470	50.728	3,164,611
2026-01-12	51.440	51.790	51.270	51.710	49.993	2,271,459
2026-01-09	51.140	51.395	50.950	51.370	49.664	2,708,987
2026-01-08	50.640	51.095	50.150	50.860	49.171	1,626,415
2026-01-07	50.930	51.080	50.285	50.560	48.881	3,033,822
2026-01-06	52.270	52.430	50.770	50.870	49.181	3,505,302
2026-01-05	53.040	53.200	51.150	52.260	50.525	3,831,534
2026-01-02	52.200	53.175	52.000	52.970	51.211	3,474,249
2025-12-31	52.470	52.520	52.070	52.290	50.554	861,644
2025-12-30	52.180	52.460	52.000	52.310	50.573	3,030,846
2025-12-29	51.570	52.410	51.570	52.010	50.283	4,704,488
2025-12-24	51.790	52.020	51.640	51.690	49.974	776,456
2025-12-23	51.090	51.920	51.090	51.870	50.148	5,819,121
2025-12-22	50.920	51.240	50.610	50.990	49.297	3,869,274
2025-12-19	50.920	51.780	50.880	50.910	49.220	6,110,486
2025-12-18	51.390	51.660	50.600	50.670	48.988	3,560,472
2025-12-17	50.860	51.780	50.750	51.470	49.761	3,633,562
2025-12-16	52.580	52.670	50.760	50.760	49.075	7,035,500
2025-12-15	53.300	53.540	52.580	53.000	51.240	5,356,382
2025-12-12	53.890	54.220	53.730	54.060	51.579	2,813,502
2025-12-11	53.750	54.295	53.740	53.930	51.455	4,529,078
2025-12-10	54.560	54.730	53.635	53.950	51.474	3,361,776
2025-12-09	55.000	55.200	54.380	54.500	51.999	2,576,373
2025-12-08	54.570	55.170	54.170	54.840	52.323	2,970,924
2025-12-05	54.710	55.090	54.530	54.710	52.199	2,950,151
2025-12-04	54.300	54.800	54.180	54.750	52.237	3,886,963
2025-12-03	53.880	54.420	53.840	54.160	51.674	2,839,350
2025-12-02	54.700	54.705	53.660	53.840	51.369	4,420,780
2025-12-01	54.250	55.050	54.200	54.580	52.075	4,795,902
2025-11-28	53.800	54.630	53.600	54.170	51.684	3,429,745
2025-11-27	53.530	53.950	53.530	53.730	51.264	382,500
2025-11-26	53.610	53.950	53.410	53.490	51.035	2,921,707
2025-11-25	53.470	53.880	52.910	53.610	51.149	4,864,469
2025-11-24	53.650	53.825	53.240	53.410	50.959	7,073,302
2025-11-21	54.260	54.310	53.700	53.780	51.312	3,294,549
2025-11-20	54.570	54.850	53.960	54.350	51.855	1,891,094
2025-11-19	54.150	54.660	53.865	54.580	52.075	1,462,666
2025-11-18	53.760	54.570	53.600	54.400	51.903	2,250,495
2025-11-17	54.430	54.650	54.000	54.030	51.550	4,344,977
2025-11-14	52.980	54.460	52.550	54.340	51.846	3,458,914
2025-11-13	53.370	53.510	52.680	53.010	50.577	2,955,438
2025-11-12	53.050	53.680	53.010	53.360	50.911	1,484,731
2025-11-11	52.750	53.290	52.700	53.130	50.691	1,140,969
2025-11-10	52.450	52.810	51.980	52.570	50.157	2,166,274
2025-11-07	52.800	52.840	51.210	52.040	49.651	5,169,263
2025-11-06	53.380	54.090	53.350	53.860	51.388	3,149,203
2025-11-05	53.000	53.660	52.870	53.370	50.920	2,716,887
2025-11-04	52.870	52.930	52.380	52.520	50.109	2,302,064
2025-11-03	53.280	53.280	52.770	52.950	50.520	1,800,659

← NewerPage 4 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.