Pembina Pipeline Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	58.500	59.100	58.480	58.600	52.834	4,489,245
2024-11-15	58.550	58.730	57.970	58.660	52.888	1,597,826
2024-11-14	58.190	58.960	58.080	58.760	52.978	1,600,604
2024-11-13	57.980	58.290	57.530	58.130	52.410	1,416,294
2024-11-12	57.640	58.080	57.340	57.790	52.104	1,664,436
2024-11-11	57.030	57.780	57.030	57.690	52.014	1,082,503
2024-11-08	57.280	57.500	56.850	57.000	51.392	1,356,588
2024-11-07	56.600	57.280	56.260	57.130	51.509	1,654,931
2024-11-06	57.830	58.340	55.230	56.570	51.004	3,417,837
2024-11-05	58.400	58.610	58.010	58.490	52.735	1,726,297
2024-11-04	58.100	58.855	58.000	58.430	52.681	1,094,403
2024-11-01	58.360	58.540	57.940	58.070	52.356	1,252,662
2024-10-31	58.120	58.530	58.000	58.250	52.519	2,133,764
2024-10-30	58.250	58.480	58.000	58.270	52.537	1,324,531
2024-10-29	58.380	58.500	57.670	58.250	52.519	1,382,645
2024-10-28	58.720	58.960	58.330	58.520	52.762	1,210,773
2024-10-25	59.100	59.240	58.730	59.070	53.258	1,119,879
2024-10-24	58.660	59.200	58.650	59.040	53.231	885,857
2024-10-23	59.320	59.350	58.670	58.940	53.141	708,790
2024-10-22	59.280	59.540	59.100	59.400	53.555	1,274,012
2024-10-21	59.540	59.820	59.175	59.440	53.591	913,728
2024-10-18	59.730	59.860	59.130	59.450	53.600	1,781,414
2024-10-17	59.080	59.845	59.040	59.820	53.934	2,053,318
2024-10-16	58.450	59.150	58.370	59.120	53.303	2,282,122
2024-10-15	58.050	58.460	57.960	58.460	52.708	2,018,148
2024-10-11	58.520	58.930	58.430	58.800	53.014	1,161,789
2024-10-10	58.310	58.435	58.020	58.220	52.491	2,683,562
2024-10-09	57.420	58.285	57.250	58.230	52.501	2,174,275
2024-10-08	57.830	58.110	57.340	57.670	51.996	2,636,692
2024-10-07	58.000	58.340	57.800	58.120	52.401	3,163,142
2024-10-04	57.740	58.060	57.510	57.880	52.185	1,935,099
2024-10-03	56.990	57.560	56.790	57.490	51.833	2,972,583
2024-10-02	56.880	57.185	56.565	57.060	51.446	1,277,304
2024-10-01	55.640	56.640	55.550	56.610	51.040	2,243,018
2024-09-30	56.000	56.000	55.360	55.750	50.265	2,666,851
2024-09-27	55.490	55.725	55.410	55.690	50.210	871,593
2024-09-26	54.980	55.550	54.980	55.450	49.994	1,933,038
2024-09-25	55.740	55.860	55.190	55.440	49.985	2,776,790
2024-09-24	55.890	56.080	55.480	55.610	50.138	3,452,396
2024-09-23	54.790	55.605	54.790	55.510	50.048	4,811,954
2024-09-20	54.750	55.175	54.370	55.070	49.651	7,284,653
2024-09-19	55.000	55.180	54.360	54.740	49.354	3,602,977
2024-09-18	55.450	55.450	54.380	54.710	49.327	7,591,649
2024-09-17	55.380	55.630	55.070	55.290	49.850	5,211,718
2024-09-16	55.600	55.740	55.010	55.320	49.877	5,323,227
2024-09-13	55.430	56.300	55.420	56.100	49.958	6,336,772
2024-09-12	54.750	55.510	54.500	55.390	49.326	6,291,924
2024-09-11	55.110	55.290	54.280	54.690	48.702	7,271,459
2024-09-10	55.550	55.560	54.650	55.240	49.192	4,524,022
2024-09-09	54.940	55.830	54.940	55.530	49.221	4,673,952
2024-09-06	54.890	55.375	54.550	54.910	48.672	4,147,564
2024-09-05	55.040	55.270	54.820	54.900	48.663	3,074,526
2024-09-04	54.700	55.050	54.600	54.830	48.601	2,431,506
2024-09-03	54.030	54.895	53.780	54.740	48.521	3,115,890
2024-08-30	53.900	54.425	53.860	54.290	48.122	1,375,519
2024-08-29	54.000	54.130	53.630	53.980	47.847	3,161,198
2024-08-28	53.950	54.320	53.340	53.780	47.670	2,739,279
2024-08-27	54.550	54.600	54.000	54.050	47.909	2,058,358
2024-08-26	53.950	54.540	53.900	54.360	48.184	3,218,701
2024-08-23	53.460	53.930	53.460	53.800	47.688	2,508,591

← NewerPage 9 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.