Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	52.650	52.650	51.570	51.770	48.086	3,463,985
2025-05-09	54.780	54.820	51.420	51.650	47.975	7,207,749
2025-05-08	54.750	54.980	54.420	54.860	50.956	3,230,601
2025-05-07	53.890	54.670	53.850	54.550	50.668	1,641,212
2025-05-06	53.710	54.220	53.440	53.720	49.897	3,610,927
2025-05-05	53.640	53.910	53.005	53.830	49.999	1,799,154
2025-05-02	53.620	54.140	53.080	53.980	50.139	1,483,299
2025-05-01	52.480	53.640	52.480	53.390	49.591	3,670,920
2025-04-30	53.090	53.100	52.090	52.700	48.950	3,680,441
2025-04-29	53.450	53.850	53.270	53.330	49.535	6,003,735
2025-04-28	53.390	53.700	53.100	53.670	49.851	1,725,235
2025-04-25	52.980	53.540	52.930	53.400	49.600	1,917,029
2025-04-24	53.170	53.615	52.985	53.160	49.377	3,564,698
2025-04-23	53.300	53.320	52.230	52.910	49.145	1,200,965
2025-04-22	52.540	53.220	52.350	52.890	49.126	3,293,021
2025-04-21	52.420	52.510	51.655	52.030	48.328	1,110,525
2025-04-17	52.240	53.340	52.240	52.560	48.820	3,401,140
2025-04-16	51.760	52.220	51.540	51.850	48.160	3,939,266
2025-04-15	51.220	51.825	51.150	51.700	48.021	1,726,200
2025-04-14	51.310	51.390	50.560	51.220	47.575	1,239,598
2025-04-11	49.100	50.725	49.010	50.450	46.860	3,281,482
2025-04-10	50.270	50.270	48.350	49.190	45.690	2,793,714
2025-04-09	49.760	51.320	48.350	50.880	47.259	3,499,724
2025-04-08	52.750	52.750	49.840	50.380	46.795	5,846,628
2025-04-07	51.020	52.950	50.540	51.760	48.077	4,093,306
2025-04-04	55.810	56.050	52.660	52.880	49.117	6,421,704
2025-04-03	57.030	57.700	56.685	56.930	52.879	4,691,511
2025-04-02	57.820	58.580	57.410	58.540	54.374	2,366,873
2025-04-01	57.500	58.030	57.080	57.960	53.836	1,037,644
2025-03-31	57.000	58.060	57.000	57.560	53.464	2,783,860
2025-03-28	56.870	57.290	56.730	57.150	53.083	5,218,674
2025-03-27	57.300	57.620	56.980	57.080	53.018	3,220,215
2025-03-26	57.530	57.680	57.230	57.250	53.176	3,499,106
2025-03-25	57.670	58.120	57.230	57.250	53.176	3,530,051
2025-03-24	57.000	57.600	56.810	57.520	53.427	3,693,971
2025-03-21	57.510	57.560	56.590	56.900	52.851	3,791,129
2025-03-20	56.560	57.360	56.540	57.240	53.167	2,927,442
2025-03-19	55.930	56.720	55.780	56.550	52.526	2,953,554
2025-03-18	56.120	56.120	55.370	55.820	51.848	8,248,157
2025-03-17	55.120	56.000	55.120	55.750	51.783	9,722,675
2025-03-14	55.600	56.440	55.580	55.960	51.337	7,781,325
2025-03-13	55.370	56.300	55.220	55.580	50.988	3,978,213
2025-03-12	55.450	56.150	54.960	55.720	51.117	3,947,813
2025-03-11	55.480	55.830	54.870	55.230	50.667	6,581,372
2025-03-10	55.000	55.790	54.240	55.630	51.034	9,335,735
2025-03-07	54.210	55.310	54.200	54.390	49.897	3,852,003
2025-03-06	54.200	54.330	53.330	53.950	49.493	4,609,276
2025-03-05	55.100	55.450	53.980	54.060	49.594	5,301,853
2025-03-04	55.020	55.920	54.640	55.390	50.814	5,921,276
2025-03-03	56.520	56.930	55.250	55.790	51.181	4,854,110
2025-02-28	54.000	56.440	53.650	56.240	51.594	7,126,227
2025-02-27	52.180	52.610	51.910	52.510	48.172	2,850,610
2025-02-26	51.940	52.480	51.760	51.930	47.640	2,553,745
2025-02-25	51.390	52.000	51.150	51.940	47.649	4,161,913
2025-02-24	51.500	51.960	51.390	51.450	47.200	2,807,642
2025-02-21	51.610	51.930	51.160	51.470	47.218	3,620,470
2025-02-20	51.580	51.730	51.240	51.610	47.346	3,047,664
2025-02-19	51.520	51.880	51.190	51.760	47.484	2,945,187
2025-02-18	51.500	51.830	50.910	51.610	47.346	3,629,486
2025-02-14	52.420	52.725	51.150	51.360	47.117	3,679,070

← NewerPage 7 of 21 · 1,258 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.