Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.50	51.72	50.76	50.98	50.98	-1.35%	5,461,971
Jun 26, 2025	50.94	51.88	50.62	51.68	51.68	2.60%	3,615,339
Jun 25, 2025	50.59	50.62	50.22	50.37	50.37	-0.67%	5,812,224
Jun 24, 2025	50.48	50.92	50.38	50.71	50.71	0.24%	3,429,300
Jun 23, 2025	51.36	52.10	50.53	50.59	50.59	-1.82%	4,600,605
Jun 20, 2025	51.09	51.80	50.75	51.53	51.53	1.08%	15,034,240
Jun 19, 2025	50.45	51.00	50.41	50.98	50.98	0.95%	871,000
Jun 18, 2025	51.70	51.70	49.86	50.50	50.50	-2.45%	4,605,127
Jun 17, 2025	50.90	51.87	50.90	51.77	51.77	1.35%	5,759,248
Jun 16, 2025	51.45	51.57	50.77	51.08	51.08	-2.26%	7,387,049
Jun 13, 2025	52.33	52.86	51.66	52.26	51.55	0.99%	14,435,137
Jun 12, 2025	51.26	51.77	51.12	51.75	51.05	0.86%	5,710,300
Jun 11, 2025	51.38	51.39	50.90	51.31	50.61	0.33%	2,842,500
Jun 10, 2025	51.30	51.74	51.12	51.14	50.45	0.16%	4,848,900
Jun 9, 2025	51.41	51.42	50.74	51.06	50.37	-0.76%	4,970,235
Jun 6, 2025	51.82	51.88	51.40	51.45	50.75	-0.29%	2,330,000
Jun 5, 2025	51.90	51.94	51.55	51.60	50.90	-0.19%	3,242,012
Jun 4, 2025	52.17	52.31	51.65	51.70	51.00	-0.81%	1,820,242
Jun 3, 2025	52.20	52.42	51.65	52.12	51.41	0.21%	2,294,800
Jun 2, 2025	51.68	52.02	51.42	52.01	51.30	1.13%	3,931,821
May 30, 2025	51.32	51.55	51.07	51.43	50.73	-0.10%	4,439,100
May 29, 2025	51.74	51.83	51.16	51.48	50.78	-0.44%	3,289,145
May 28, 2025	52.45	52.45	51.68	51.71	51.01	-0.75%	3,973,300
May 27, 2025	51.91	52.39	51.80	52.10	51.39	0.73%	3,179,500
May 26, 2025	51.74	52.00	51.45	51.72	51.02	0.47%	1,263,400
May 23, 2025	51.31	51.73	51.06	51.48	50.78	-0.04%	2,489,012
May 22, 2025	51.73	51.78	51.19	51.50	50.80	-0.44%	2,495,100
May 21, 2025	52.28	52.28	51.73	51.73	51.03	-1.05%	3,578,901
May 20, 2025	52.78	52.89	52.20	52.28	51.57	-0.53%	2,913,300
May 16, 2025	52.62	52.77	52.44	52.56	51.85	0.13%	3,944,300
May 15, 2025	52.11	52.73	52.11	52.49	51.78	0.34%	2,510,518
May 14, 2025	51.98	52.34	51.85	52.31	51.60	0.93%	2,274,932
May 13, 2025	52.06	52.58	51.80	51.83	51.13	0.12%	1,676,300
May 12, 2025	52.65	52.65	51.57	51.77	51.07	0.23%	3,464,000
May 9, 2025	54.78	54.82	51.42	51.65	50.95	-5.85%	7,207,749
May 8, 2025	54.75	54.98	54.42	54.86	54.11	0.57%	3,230,601
May 7, 2025	53.89	54.67	53.85	54.55	53.81	1.55%	1,641,212
May 6, 2025	53.71	54.22	53.44	53.72	52.99	-0.20%	3,610,927
May 5, 2025	53.64	53.91	53.01	53.83	53.10	-0.28%	1,799,200
May 2, 2025	53.62	54.14	53.08	53.98	53.25	1.11%	1,483,300
May 1, 2025	52.48	53.64	52.48	53.39	52.66	1.31%	3,670,920
Apr 30, 2025	53.09	53.10	52.09	52.70	51.98	-1.18%	3,680,441
Apr 29, 2025	53.45	53.85	53.27	53.33	52.61	-0.63%	6,003,735
Apr 28, 2025	53.39	53.70	53.10	53.67	52.94	0.51%	1,725,235
Apr 25, 2025	52.98	53.54	52.93	53.40	52.67	0.45%	1,917,029
Apr 24, 2025	53.17	53.62	52.99	53.16	52.44	0.47%	3,564,700
Apr 23, 2025	53.30	53.32	52.23	52.91	52.19	0.04%	1,201,000
Apr 22, 2025	52.54	53.22	52.35	52.89	52.17	1.65%	3,293,021
Apr 21, 2025	52.42	52.51	51.66	52.03	51.32	-1.01%	1,110,525
Apr 17, 2025	52.24	53.34	52.24	52.56	51.85	1.37%	3,401,140