-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
+2.85% -
3 MONTH PERFORMANCE
+11.03% -
6 MONTH PERFORMANCE
+16.50% -
YEAR-TO-DATE PERFORMANCE
+19.61% -
1 YEAR PERFORMANCE
+36.96%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $41.17 | $41.16 (-0.02%) | $41.33 | $41.06 | 820,084 | $23.87 B |
| 09/26/2024 | $40.80 | $41.16 (0.88%) | $41.25 | $40.80 | 935,000 | $23.87 B |
| 09/25/2024 | $41.40 | $41.11 (-0.7%) | $41.58 | $40.96 | 631,841 | $23.84 B |
| 09/24/2024 | $41.40 | $41.35 (-0.12%) | $41.58 | $41.22 | 1.22 M | $23.98 B |
| 09/23/2024 | $40.64 | $41.12 (1.18%) | $41.18 | $40.50 | 701,200 | $23.85 B |
| 09/20/2024 | $40.35 | $40.59 (0.59%) | $40.70 | $40.06 | 1.70 M | $23.54 B |
| 09/19/2024 | $40.52 | $40.35 (-0.42%) | $40.66 | $40.05 | 784,100 | $23.40 B |
| 09/18/2024 | $40.65 | $40.17 (-1.18%) | $40.81 | $40.02 | 1.07 M | $23.30 B |
| 09/17/2024 | $40.68 | $40.66 (-0.05%) | $40.94 | $40.49 | 1.61 M | $23.58 B |
| 09/16/2024 | $41.00 | $40.73 (-0.66%) | $41.07 | $40.46 | 3.14 M | $23.62 B |
| 09/13/2024 | $40.85 | $41.28 (1.05%) | $41.41 | $40.84 | 1.37 M | $23.94 B |
| 09/12/2024 | $40.33 | $40.80 (1.17%) | $40.88 | $40.07 | 889,100 | $23.66 B |
| 09/11/2024 | $40.56 | $40.32 (-0.59%) | $40.75 | $39.87 | 1.36 M | $23.39 B |
| 09/10/2024 | $40.88 | $40.60 (-0.68%) | $40.94 | $40.15 | 1.23 M | $23.55 B |
| 09/09/2024 | $40.53 | $40.95 (1.04%) | $41.21 | $40.48 | 3.87 M | $23.75 B |
| 09/06/2024 | $40.62 | $40.46 (-0.39%) | $40.97 | $40.17 | 1.98 M | $23.47 B |
| 09/05/2024 | $40.75 | $40.64 (-0.27%) | $40.91 | $40.57 | 2.00 M | $23.57 B |
| 09/04/2024 | $40.42 | $40.59 (0.42%) | $40.74 | $40.31 | 1.90 M | $23.54 B |
| 09/03/2024 | $39.88 | $40.41 (1.33%) | $40.51 | $39.69 | 3.24 M | $23.44 B |
| 08/30/2024 | $39.95 | $40.28 (0.83%) | $40.39 | $39.92 | 857,200 | $23.36 B |
| 08/29/2024 | $39.90 | $40.03 (0.33%) | $40.20 | $39.78 | 1.22 M | $23.22 B |
| 08/28/2024 | $40.16 | $39.91 (-0.62%) | $40.16 | $39.59 | 987,800 | $23.15 B |
| 08/27/2024 | $40.49 | $40.19 (-0.74%) | $40.55 | $40.15 | 1.07 M | $23.31 B |
| 08/26/2024 | $39.98 | $40.30 (0.8%) | $40.49 | $39.94 | 1.19 M | $23.37 B |
| 08/23/2024 | $39.41 | $39.82 (1.04%) | $39.94 | $39.38 | 1.22 M | $23.10 B |
| 08/22/2024 | $38.95 | $39.17 (0.56%) | $39.32 | $38.95 | 845,000 | $22.72 B |
| 08/21/2024 | $38.84 | $38.98 (0.36%) | $39.03 | $38.72 | 924,300 | $22.61 B |
| 08/20/2024 | $38.63 | $38.66 (0.08%) | $38.74 | $38.43 | 1.19 M | $22.42 B |
| 08/19/2024 | $38.48 | $38.65 (0.44%) | $38.83 | $38.43 | 1.33 M | $22.42 B |
| 08/16/2024 | $38.27 | $38.37 (0.26%) | $38.45 | $38.08 | 1.70 M | $22.25 B |
| 08/15/2024 | $38.15 | $38.35 (0.52%) | $38.56 | $38.15 | 1.46 M | $22.24 B |
| 08/14/2024 | $38.13 | $38.16 (0.08%) | $38.22 | $37.95 | 904,200 | $22.13 B |
| 08/13/2024 | $37.93 | $38.07 (0.37%) | $38.22 | $37.77 | 1.25 M | $22.08 B |
| 08/12/2024 | $38.78 | $37.97 (-2.09%) | $38.81 | $37.92 | 1.10 M | $22.02 B |
| 08/09/2024 | $38.56 | $38.69 (0.34%) | $39.04 | $38.21 | 1.22 M | $22.44 B |
| 08/08/2024 | $38.29 | $38.58 (0.76%) | $38.81 | $38.14 | 909,546 | $22.38 B |
| 08/07/2024 | $38.35 | $38.31 (-0.1%) | $38.67 | $38.18 | 1.09 M | $22.22 B |
| 08/06/2024 | $37.64 | $38.05 (1.09%) | $38.27 | $37.29 | 1.40 M | $22.07 B |
| 08/05/2024 | $37.18 | $37.70 (1.4%) | $37.86 | $36.80 | 1.45 M | $20.70 B |
| 08/02/2024 | $38.23 | $38.19 (-0.1%) | $38.28 | $37.88 | 1.60 M | $20.97 B |
| 08/01/2024 | $38.79 | $38.47 (-0.82%) | $39.00 | $38.24 | 1.22 M | $21.12 B |
| 07/31/2024 | $38.66 | $38.74 (0.21%) | $38.95 | $38.55 | 1.15 M | $21.27 B |
| 07/30/2024 | $38.07 | $38.41 (0.89%) | $38.54 | $37.98 | 1.07 M | $21.09 B |
| 07/29/2024 | $38.38 | $38.06 (-0.83%) | $38.40 | $37.88 | 733,600 | $20.89 B |
| 07/26/2024 | $38.27 | $38.29 (0.05%) | $38.44 | $38.15 | 1.14 M | $21.02 B |
| 07/25/2024 | $38.19 | $38.11 (-0.21%) | $38.53 | $38.03 | 832,800 | $20.92 B |
| 07/24/2024 | $38.37 | $38.26 (-0.29%) | $38.49 | $38.09 | 813,024 | $21.00 B |
| 07/23/2024 | $38.10 | $38.38 (0.73%) | $38.52 | $37.86 | 1.23 M | $21.07 B |
| 07/22/2024 | $37.89 | $38.16 (0.71%) | $38.27 | $37.81 | 876,809 | $20.95 B |
| 07/19/2024 | $37.78 | $37.89 (0.29%) | $38.03 | $37.63 | 725,300 | $20.80 B |
| 07/18/2024 | $37.76 | $37.83 (0.19%) | $37.97 | $37.56 | 826,300 | $20.77 B |
| 07/17/2024 | $37.60 | $37.66 (0.16%) | $37.86 | $37.54 | 568,100 | $20.68 B |
| 07/16/2024 | $37.53 | $37.57 (0.11%) | $37.74 | $37.31 | 754,500 | $20.63 B |
| 07/15/2024 | $37.82 | $37.52 (-0.79%) | $37.88 | $37.51 | 837,900 | $20.60 B |
| 07/12/2024 | $37.73 | $37.77 (0.11%) | $37.91 | $37.58 | 528,700 | $20.74 B |
| 07/11/2024 | $37.77 | $37.52 (-0.66%) | $37.77 | $37.46 | 1.43 M | $20.60 B |
| 07/10/2024 | $37.30 | $37.61 (0.83%) | $37.80 | $37.20 | 1.48 M | $20.65 B |
| 07/09/2024 | $37.09 | $37.18 (0.24%) | $37.39 | $36.99 | 1.74 M | $20.41 B |
| 07/08/2024 | $37.37 | $37.23 (-0.37%) | $37.46 | $37.19 | 817,900 | $20.44 B |
| 07/05/2024 | $37.66 | $37.49 (-0.45%) | $37.73 | $37.33 | 1.20 M | $20.58 B |
| 07/03/2024 | $37.55 | $37.62 (0.19%) | $37.90 | $37.52 | 550,136 | $20.65 B |
| 07/02/2024 | $37.02 | $37.45 (1.16%) | $37.53 | $36.93 | 1.00 M | $20.56 B |
| 07/01/2024 | $37.27 | $36.86 (-1.1%) | $37.38 | $36.84 | 468,500 | $20.24 B |