Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.37	39.76	39.26	39.56	39.56	0.79%	806,755
Dec 4, 2025	38.90	39.29	38.85	39.25	39.25	1.16%	769,088
Dec 3, 2025	38.76	39.02	38.65	38.80	38.80	0.70%	783,380
Dec 2, 2025	38.98	39.03	38.37	38.53	38.53	-1.13%	1,325,658
Dec 1, 2025	38.86	39.42	38.86	38.97	38.97	-0.05%	1,909,851
Nov 28, 2025	38.36	39.10	38.31	38.99	38.99	2.39%	824,472
Nov 26, 2025	38.12	38.33	38.00	38.08	38.08	0.13%	1,452,976
Nov 25, 2025	37.84	38.23	37.51	38.03	38.03	0.45%	1,794,262
Nov 24, 2025	38.06	38.18	37.72	37.86	37.86	-0.79%	2,029,968
Nov 21, 2025	38.54	38.54	38.04	38.16	38.16	-1.04%	1,652,064
Nov 20, 2025	38.86	39.05	38.26	38.56	38.56	-0.67%	1,055,996
Nov 19, 2025	38.64	38.91	38.46	38.82	38.82	-0.21%	2,382,683
Nov 18, 2025	38.38	39.02	38.21	38.90	38.90	1.22%	1,085,069
Nov 17, 2025	38.73	38.96	38.43	38.43	38.43	-0.75%	1,066,245
Nov 14, 2025	37.74	38.82	37.50	38.72	38.72	2.52%	1,734,165
Nov 13, 2025	38.22	38.23	37.55	37.77	37.77	-0.81%	3,390,325
Nov 12, 2025	37.67	38.35	37.67	38.08	38.08	0.47%	950,638
Nov 11, 2025	37.65	38.04	37.55	37.90	37.90	0.99%	3,393,266
Nov 10, 2025	37.38	37.65	37.08	37.53	37.53	1.10%	1,117,322
Nov 7, 2025	37.24	37.59	36.39	37.12	37.12	-2.75%	2,197,976
Nov 6, 2025	37.97	38.31	37.74	38.17	38.17	1.01%	892,294
Nov 5, 2025	37.34	38.03	37.34	37.79	37.79	1.42%	1,302,173
Nov 4, 2025	37.50	37.53	37.17	37.26	37.26	-1.06%	601,779
Nov 3, 2025	37.80	37.87	37.50	37.66	37.66	-0.45%	906,935
Oct 31, 2025	37.70	38.02	37.50	37.83	37.83	0.37%	866,105
Oct 30, 2025	37.55	37.99	37.37	37.69	37.69	0.37%	741,018
Oct 29, 2025	37.97	38.25	37.39	37.55	37.55	-1.37%	3,370,829
Oct 28, 2025	37.90	38.28	37.90	38.07	38.07	0.16%	483,987
Oct 27, 2025	38.02	38.17	37.79	38.01	38.01	-0.08%	584,411
Oct 24, 2025	38.26	38.33	37.90	38.04	38.04	-0.29%	702,411
Oct 23, 2025	38.57	38.65	38.07	38.15	38.15	-0.34%	673,003
Oct 22, 2025	38.00	38.37	37.85	38.28	38.28	1.14%	963,098
Oct 21, 2025	37.75	37.91	37.48	37.85	37.85	0.37%	819,812
Oct 20, 2025	37.83	38.19	37.69	37.71	37.71	-0.50%	734,375
Oct 17, 2025	37.87	38.08	37.70	37.90	37.90	-0.08%	1,394,949
Oct 16, 2025	38.57	38.59	37.89	37.93	37.93	-1.38%	934,483
Oct 15, 2025	39.05	39.23	38.37	38.46	38.46	-1.26%	1,005,264
Oct 14, 2025	38.85	39.03	38.54	38.95	38.95	-0.59%	1,006,721
Oct 13, 2025	39.26	39.31	38.83	39.18	39.18	0.54%	477,621
Oct 10, 2025	39.81	39.88	38.94	38.97	38.97	-1.69%	1,259,109
Oct 9, 2025	40.83	40.99	39.56	39.64	39.64	-2.75%	1,193,438
Oct 8, 2025	41.00	41.00	40.58	40.76	40.76	-0.44%	1,010,642
Oct 7, 2025	41.26	41.26	40.54	40.94	40.94	-0.51%	2,056,667
Oct 6, 2025	42.25	42.40	41.11	41.15	41.15	-2.23%	2,127,270
Oct 3, 2025	39.70	42.21	39.52	42.09	42.09	6.02%	7,363,606
Oct 2, 2025	40.00	40.19	39.45	39.70	39.70	-0.58%	1,434,123
Oct 1, 2025	40.50	41.63	39.87	39.93	39.93	-1.31%	2,289,702
Sep 30, 2025	39.70	40.57	39.70	40.46	40.46	1.15%	654,863
Sep 29, 2025	40.02	40.12	39.64	40.00	40.00	-0.22%	936,215
Sep 26, 2025	40.60	40.89	40.02	40.09	40.09	-1.21%	1,576,125