Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	50.730	51.140	50.640	50.730	47.769	2,632,254
2025-08-06	50.870	50.900	50.140	50.640	47.684	3,835,314
2025-08-05	51.680	51.940	51.180	51.410	48.409	2,512,835
2025-08-01	51.350	51.500	50.920	51.320	48.325	1,454,778
2025-07-31	51.110	51.660	51.000	51.500	48.494	1,738,760
2025-07-30	51.010	51.400	50.875	51.360	48.362	1,490,818
2025-07-29	50.250	51.000	50.250	50.950	47.976	2,920,507
2025-07-28	50.500	50.640	50.230	50.610	47.656	1,601,704
2025-07-25	51.480	51.820	50.210	50.400	47.458	5,326,597
2025-07-24	50.840	50.905	50.510	50.600	47.647	1,242,947
2025-07-23	50.250	50.875	50.230	50.810	47.844	2,763,758
2025-07-22	50.230	51.060	50.230	50.640	47.684	2,038,946
2025-07-21	51.190	51.315	50.220	50.240	47.308	3,931,003
2025-07-18	51.220	51.460	50.925	51.100	48.117	1,804,154
2025-07-17	50.620	51.240	50.010	51.080	48.099	2,559,595
2025-07-16	51.000	51.020	50.260	50.800	47.835	1,342,203
2025-07-15	51.210	51.380	50.760	51.040	48.061	3,087,755
2025-07-14	50.500	51.080	50.290	51.080	48.099	1,942,541
2025-07-11	50.370	50.705	50.170	50.430	47.487	2,418,525
2025-07-10	49.900	50.380	49.520	50.340	47.402	3,980,921
2025-07-09	50.130	50.230	49.880	49.910	46.997	1,237,757
2025-07-08	49.610	50.130	49.390	50.070	47.148	4,402,547
2025-07-07	50.750	50.780	49.480	49.570	46.677	4,648,369
2025-07-04	50.560	50.840	50.510	50.730	47.769	454,344
2025-07-03	50.940	50.950	50.420	50.510	47.562	1,183,601
2025-07-02	51.370	51.370	50.475	50.790	47.826	3,393,533
2025-06-30	50.840	51.380	50.500	51.130	48.146	4,240,055
2025-06-27	51.500	51.720	50.760	50.980	48.004	5,461,971
2025-06-26	50.940	51.880	50.620	51.680	48.664	3,615,339
2025-06-25	50.590	50.620	50.220	50.370	47.430	5,812,224
2025-06-24	50.480	50.915	50.380	50.710	47.750	3,429,272
2025-06-23	51.360	52.100	50.530	50.590	47.637	4,600,605
2025-06-20	51.090	51.800	50.750	51.530	48.522	15,034,240
2025-06-19	50.450	51.000	50.410	50.980	48.004	870,960
2025-06-18	51.700	51.700	49.860	50.500	47.552	4,605,127
2025-06-17	50.900	51.870	50.900	51.770	48.748	5,759,248
2025-06-16	51.450	51.570	50.770	51.080	48.099	7,387,049
2025-06-13	52.330	52.860	51.660	52.260	48.541	14,435,140
2025-06-12	51.260	51.770	51.120	51.750	48.067	5,710,255
2025-06-11	51.380	51.390	50.900	51.310	47.659	2,842,458
2025-06-10	51.300	51.740	51.115	51.140	47.501	4,848,850
2025-06-09	51.410	51.420	50.740	51.060	47.427	4,970,235
2025-06-06	51.820	51.880	51.400	51.450	47.789	2,329,983
2025-06-05	51.900	51.940	51.550	51.600	47.928	3,242,012
2025-06-04	52.170	52.310	51.650	51.700	48.021	1,820,242
2025-06-03	52.200	52.415	51.650	52.120	48.411	2,294,792
2025-06-02	51.680	52.020	51.420	52.010	48.309	3,931,821
2025-05-30	51.320	51.550	51.070	51.430	47.770	4,439,074
2025-05-29	51.740	51.830	51.160	51.480	47.817	3,289,145
2025-05-28	52.450	52.450	51.675	51.710	48.030	3,973,257
2025-05-27	51.910	52.390	51.800	52.100	48.393	3,179,485
2025-05-26	51.740	52.000	51.450	51.720	48.040	1,263,353
2025-05-23	51.310	51.725	51.060	51.480	47.817	2,489,012
2025-05-22	51.730	51.780	51.190	51.500	47.835	2,495,050
2025-05-21	52.280	52.280	51.730	51.730	48.049	3,578,901
2025-05-20	52.780	52.890	52.200	52.280	48.560	2,913,297
2025-05-16	52.620	52.765	52.440	52.560	48.820	3,944,288
2025-05-15	52.110	52.730	52.110	52.490	48.755	2,510,518
2025-05-14	51.980	52.340	51.850	52.310	48.588	2,274,932
2025-05-13	52.060	52.580	51.800	51.830	48.142	1,676,298

← NewerPage 6 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.