Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	52.060	52.630	51.990	52.340	48.016	2,253,637
2025-02-12	52.550	52.820	52.030	52.090	47.787	1,010,521
2025-02-11	52.500	52.800	52.230	52.700	48.346	1,616,856
2025-02-10	52.570	52.940	52.410	52.480	48.144	1,095,934
2025-02-07	52.290	52.510	51.500	52.390	48.062	1,125,873
2025-02-06	52.590	52.725	51.950	52.280	47.961	1,817,074
2025-02-05	52.110	52.375	51.985	52.330	48.007	1,612,200
2025-02-04	51.010	52.300	51.000	52.090	47.787	1,640,734
2025-02-03	50.850	52.190	50.850	51.170	46.943	3,785,075
2025-01-31	53.420	53.630	52.220	52.460	48.126	1,783,990
2025-01-30	53.150	53.750	53.010	53.350	48.943	1,373,227
2025-01-29	52.260	52.880	52.260	52.850	48.484	1,151,301
2025-01-28	52.850	52.960	52.160	52.420	48.089	1,318,696
2025-01-27	53.000	53.160	52.360	52.780	48.420	1,341,398
2025-01-24	53.400	53.540	53.020	53.180	48.787	1,941,556
2025-01-23	53.880	54.090	53.330	53.430	49.016	1,035,549
2025-01-22	53.350	54.030	53.150	53.640	49.209	2,242,246
2025-01-21	54.800	54.870	53.930	54.030	49.566	2,915,734
2025-01-20	54.240	54.920	54.200	54.700	50.181	799,381
2025-01-17	53.480	54.350	53.420	54.210	49.732	6,361,265
2025-01-16	52.940	53.370	52.700	53.340	48.933	1,372,165
2025-01-15	53.310	53.590	52.870	52.950	48.576	1,290,470
2025-01-14	52.120	52.830	51.940	52.730	48.374	1,874,361
2025-01-13	52.270	52.970	52.030	52.290	47.970	1,598,469
2025-01-10	53.370	53.430	52.040	52.350	48.025	2,571,250
2025-01-09	53.150	53.250	52.970	53.120	48.732	647,823
2025-01-08	52.550	53.230	52.380	53.160	48.768	1,363,049
2025-01-07	52.570	52.930	52.430	52.610	48.264	1,834,780
2025-01-06	53.600	53.600	52.315	52.430	48.099	3,319,306
2025-01-03	53.480	53.770	53.160	53.390	48.979	1,346,395
2025-01-02	53.500	53.790	53.080	53.450	49.034	1,664,337
2024-12-31	52.860	53.120	52.780	53.110	48.722	1,675,269
2024-12-30	52.640	52.980	52.430	52.770	48.411	3,599,874
2024-12-27	52.690	52.925	52.385	52.690	48.337	2,628,936
2024-12-24	52.580	53.180	52.340	53.050	48.667	735,061
2024-12-23	52.240	52.570	51.730	52.560	48.218	3,522,475
2024-12-20	51.780	52.400	51.420	52.360	48.034	10,084,790
2024-12-19	51.970	52.150	51.340	51.900	47.612	4,401,290
2024-12-18	52.680	53.090	51.800	51.810	47.530	6,792,240
2024-12-17	53.250	53.270	52.770	53.000	48.622	5,858,209
2024-12-16	53.900	53.960	53.000	53.270	48.869	2,213,397
2024-12-13	54.410	54.790	54.120	54.610	49.465	8,998,222
2024-12-12	55.210	55.400	54.625	54.940	49.764	4,163,950
2024-12-11	55.290	55.900	55.015	55.180	49.982	11,401,440
2024-12-10	55.630	55.650	54.880	55.270	50.063	8,239,740
2024-12-09	55.950	56.100	55.300	55.670	50.192	3,549,614
2024-12-06	56.890	56.910	55.570	55.820	50.328	2,659,142
2024-12-05	56.460	56.910	56.350	56.910	51.310	2,892,058
2024-12-04	56.710	56.780	56.110	56.440	50.887	2,051,875
2024-12-03	56.650	56.740	56.030	56.520	50.959	2,443,670
2024-12-02	57.660	57.920	56.380	56.470	50.914	2,342,124
2024-11-29	57.460	58.080	57.390	57.680	52.005	1,189,251
2024-11-28	57.820	58.000	57.640	57.710	52.032	313,347
2024-11-27	58.070	58.270	57.490	57.780	52.095	1,396,690
2024-11-26	58.340	58.590	57.510	57.970	52.266	2,536,115
2024-11-25	59.800	59.930	58.150	58.170	52.446	6,974,228
2024-11-22	60.370	60.720	59.960	60.010	54.105	1,841,672
2024-11-21	59.380	60.325	59.310	60.310	54.376	2,164,052
2024-11-20	59.370	59.760	58.910	59.370	53.528	2,065,939
2024-11-19	58.270	59.280	58.030	59.260	53.429	3,280,872

← NewerPage 8 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.