Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	52.830	53.300	52.610	53.060	50.625	1,624,366
2025-10-30	52.500	53.160	52.300	52.740	50.319	2,633,314
2025-10-29	53.070	53.300	52.170	52.370	49.966	2,790,497
2025-10-28	53.180	53.450	53.020	53.080	50.644	989,575
2025-10-27	53.390	53.490	52.910	53.190	50.749	3,500,119
2025-10-24	53.580	53.590	53.115	53.260	50.815	1,366,637
2025-10-23	54.000	54.070	53.245	53.340	50.892	1,776,714
2025-10-22	53.130	53.665	53.050	53.550	51.092	1,446,748
2025-10-21	52.940	53.150	52.655	53.070	50.634	1,563,157
2025-10-20	53.080	53.640	52.900	52.920	50.491	1,715,003
2025-10-17	53.130	53.470	52.890	53.100	50.663	4,433,337
2025-10-16	54.110	54.260	53.240	53.320	50.873	4,625,469
2025-10-15	54.680	55.060	53.915	54.070	51.588	3,165,003
2025-10-14	54.590	54.855	54.120	54.710	52.199	2,232,439
2025-10-10	55.790	55.790	54.510	54.610	52.103	2,708,195
2025-10-09	57.100	57.100	55.480	55.620	53.067	2,256,807
2025-10-08	57.150	57.200	56.590	56.910	54.298	1,163,141
2025-10-07	57.490	57.550	56.560	57.090	54.470	3,043,929
2025-10-06	58.890	59.200	57.340	57.360	54.727	2,864,305
2025-10-03	55.400	58.910	55.160	58.770	56.073	7,471,119
2025-10-02	55.750	56.040	55.110	55.430	52.886	4,643,413
2025-10-01	56.190	57.780	55.580	55.670	53.115	2,414,877
2025-09-30	55.540	56.470	55.540	56.270	53.687	1,634,917
2025-09-29	55.680	55.920	55.250	55.710	53.153	2,498,854
2025-09-26	56.620	57.000	55.785	55.900	53.334	3,828,145
2025-09-25	55.990	56.655	55.940	56.590	53.993	2,684,809
2025-09-24	55.570	56.490	55.570	56.230	53.649	3,682,580
2025-09-23	54.960	55.875	54.800	55.600	53.048	1,662,653
2025-09-22	55.300	55.555	54.860	54.880	52.361	2,929,793
2025-09-19	55.440	55.440	54.540	55.150	52.619	3,890,882
2025-09-18	54.230	55.000	54.230	54.930	52.409	4,903,180
2025-09-17	54.100	54.590	54.000	54.430	51.932	4,140,484
2025-09-16	53.110	54.140	52.990	54.130	51.645	5,756,951
2025-09-15	53.550	53.670	52.970	53.200	50.758	9,029,863
2025-09-12	54.000	54.520	53.930	54.330	51.159	2,002,110
2025-09-11	53.660	53.960	53.330	53.950	50.801	6,819,073
2025-09-10	53.100	53.790	53.000	53.690	50.556	3,499,895
2025-09-09	52.570	53.320	52.450	53.100	50.001	2,472,372
2025-09-08	53.120	53.120	52.080	52.550	49.483	7,901,102
2025-09-05	52.100	52.630	51.700	52.570	49.502	1,859,484
2025-09-04	52.270	52.510	52.000	52.210	49.163	4,551,937
2025-09-03	51.500	52.080	51.330	52.040	49.003	3,476,027
2025-09-02	51.870	52.020	51.480	51.720	48.701	4,680,444
2025-08-29	51.650	52.050	51.540	51.870	48.842	3,380,350
2025-08-28	51.830	51.940	51.365	51.610	48.598	1,843,091
2025-08-27	51.810	52.320	51.775	51.940	48.908	1,747,439
2025-08-26	52.300	52.300	51.565	51.780	48.758	4,903,325
2025-08-25	52.760	52.760	52.280	52.380	49.323	4,570,128
2025-08-22	52.670	53.100	52.550	52.640	49.568	4,449,949
2025-08-21	52.190	52.655	52.190	52.590	49.520	3,137,632
2025-08-20	51.380	52.340	51.380	52.160	49.116	3,329,720
2025-08-19	50.600	51.315	50.510	51.220	48.230	2,451,517
2025-08-18	50.700	51.010	50.450	50.630	47.675	2,635,410
2025-08-15	50.650	50.900	50.410	50.680	47.722	4,222,345
2025-08-14	50.220	50.730	49.900	50.710	47.750	2,234,374
2025-08-13	49.140	50.320	49.090	50.160	47.232	2,150,344
2025-08-12	49.330	49.410	48.830	49.160	46.291	1,296,993
2025-08-11	49.020	49.540	48.950	49.320	46.441	1,556,834
2025-08-08	50.470	50.530	48.740	48.900	46.046	5,300,235
2025-08-07	50.730	51.140	50.640	50.730	47.769	2,632,254

← NewerPage 5 of 21 · 1,255 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.