Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PPL.TO stock page

Pembina Pipeline Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-3152.83053.30052.61053.06050.6251,624,366
2025-10-3052.50053.16052.30052.74050.3192,633,314
2025-10-2953.07053.30052.17052.37049.9662,790,497
2025-10-2853.18053.45053.02053.08050.644989,575
2025-10-2753.39053.49052.91053.19050.7493,500,119
2025-10-2453.58053.59053.11553.26050.8151,366,637
2025-10-2354.00054.07053.24553.34050.8921,776,714
2025-10-2253.13053.66553.05053.55051.0921,446,748
2025-10-2152.94053.15052.65553.07050.6341,563,157
2025-10-2053.08053.64052.90052.92050.4911,715,003
← NewerPage 5 of 5 · 250 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.7350 CAD
2026-06-150.7350 CAD
2026-03-160.7100 CAD
2025-12-150.7100 CAD
2025-09-150.7100 CAD
2025-06-160.7100 CAD
2025-03-170.6900 CAD
2024-12-160.6900 CAD
2024-12-100.2575 CAD
2024-09-160.6900 CAD
2024-09-100.2575 CAD
2024-06-170.6900 CAD
2024-06-100.2575 CAD
2024-03-140.6680 CAD
2024-03-070.2575 CAD
2023-12-140.6680 CAD
2023-12-070.2400 CAD
2023-09-140.6680 CAD
2023-09-070.2400 CAD
2023-06-140.6680 CAD
2023-06-080.2400 CAD
2023-03-140.6530 CAD
2023-03-090.2400 CAD
2022-12-140.2180 CAD
2022-11-240.2180 CAD
2022-10-240.2180 CAD
2022-09-220.2180 CAD
2022-09-080.2250 CAD
2022-08-240.2100 CAD
2022-07-220.2100 CAD
2022-06-230.2100 CAD
2022-06-170.2250 CAD
2022-05-240.2100 CAD
2022-04-220.2100 CAD
2022-03-240.2100 CAD
2022-03-090.2000 CAD
2022-02-240.2100 CAD
2022-01-240.2100 CAD
2021-12-300.2100 CAD
2021-12-090.4150 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.