Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	52.65	52.65	51.57	51.77	51.77	0.23%	3,463,985
May 9, 2025	54.78	54.82	51.42	51.65	51.65	-5.85%	7,207,749
May 8, 2025	54.75	54.98	54.42	54.86	54.86	0.57%	3,230,601
May 7, 2025	53.89	54.67	53.85	54.55	54.55	1.55%	1,641,212
May 6, 2025	53.71	54.22	53.44	53.72	53.72	-0.20%	3,610,927
May 5, 2025	53.64	53.91	53.01	53.83	53.83	-0.28%	1,799,200
May 2, 2025	53.62	54.14	53.08	53.98	53.98	1.11%	1,483,300
May 1, 2025	52.48	53.64	52.48	53.39	53.39	1.31%	3,670,920
Apr 30, 2025	53.09	53.10	52.09	52.70	52.70	-1.18%	3,680,441
Apr 29, 2025	53.45	53.85	53.27	53.33	53.33	-0.63%	6,004,035
Apr 28, 2025	53.39	53.70	53.10	53.67	53.67	0.51%	1,725,235
Apr 25, 2025	52.98	53.54	52.93	53.40	53.40	0.45%	1,917,029
Apr 24, 2025	53.17	53.62	52.99	53.16	53.16	0.47%	3,564,700
Apr 23, 2025	53.30	53.32	52.23	52.91	52.91	0.04%	1,201,000
Apr 22, 2025	52.54	53.22	52.35	52.89	52.89	1.65%	3,293,021
Apr 21, 2025	52.42	52.51	51.66	52.03	52.03	-1.01%	1,110,525
Apr 17, 2025	52.24	53.34	52.24	52.56	52.56	1.37%	3,401,140
Apr 16, 2025	51.76	52.22	51.54	51.85	51.85	0.29%	3,939,300
Apr 15, 2025	51.22	51.83	51.15	51.70	51.70	0.94%	1,726,200
Apr 14, 2025	51.31	51.39	50.56	51.22	51.22	1.53%	1,239,600
Apr 11, 2025	49.10	50.73	49.01	50.45	50.45	2.56%	3,281,500
Apr 10, 2025	50.27	50.27	48.35	49.19	49.19	-3.32%	2,793,714
Apr 9, 2025	49.76	51.32	48.35	50.88	50.88	0.99%	3,499,724
Apr 8, 2025	52.75	52.75	49.84	50.38	50.38	-2.67%	5,846,628
Apr 7, 2025	51.02	52.95	50.54	51.76	51.76	-2.12%	4,093,306
Apr 4, 2025	55.81	56.05	52.66	52.88	52.88	-7.11%	6,421,704
Apr 3, 2025	57.03	57.70	56.69	56.93	56.93	-2.75%	4,691,511
Apr 2, 2025	57.82	58.58	57.41	58.54	58.54	1.00%	2,366,900
Apr 1, 2025	57.50	58.03	57.08	57.96	57.96	0.69%	1,037,644
Mar 31, 2025	57.00	58.06	57.00	57.56	57.56	0.72%	2,783,900
Mar 28, 2025	56.87	57.29	56.73	57.15	57.15	0.12%	5,218,700
Mar 27, 2025	57.30	57.62	56.98	57.08	57.08	-0.30%	3,220,215
Mar 26, 2025	57.53	57.68	57.23	57.25	57.25	-	3,499,106
Mar 25, 2025	57.67	58.12	57.23	57.25	57.25	-0.47%	3,530,100
Mar 24, 2025	57.00	57.60	56.81	57.52	57.52	1.09%	3,694,000
Mar 21, 2025	57.51	57.56	56.59	56.90	56.90	-0.59%	3,791,129
Mar 20, 2025	56.56	57.36	56.54	57.24	57.24	1.22%	2,927,442
Mar 19, 2025	55.93	56.72	55.78	56.55	56.55	1.31%	2,953,600
Mar 18, 2025	56.12	56.12	55.37	55.82	55.82	0.13%	8,248,200
Mar 17, 2025	55.12	56.00	55.12	55.75	55.75	-0.38%	9,722,700
Mar 14, 2025	55.60	56.44	55.58	55.96	55.27	0.68%	7,781,325
Mar 13, 2025	55.37	56.30	55.22	55.58	54.89	-0.25%	3,978,213
Mar 12, 2025	55.45	56.15	54.96	55.72	55.03	0.89%	3,947,813
Mar 11, 2025	55.48	55.83	54.87	55.23	54.55	-0.72%	6,581,400
Mar 10, 2025	55.00	55.79	54.24	55.63	54.94	2.28%	9,335,735
Mar 7, 2025	54.21	55.31	54.20	54.39	53.72	0.82%	3,852,003
Mar 6, 2025	54.20	54.33	53.33	53.95	53.28	-0.20%	4,609,300
Mar 5, 2025	55.10	55.45	53.98	54.06	53.39	-2.40%	5,301,900
Mar 4, 2025	55.02	55.92	54.64	55.39	54.71	-0.72%	5,921,300
Mar 3, 2025	56.52	56.93	55.25	55.79	55.10	-0.80%	4,854,110