5 DAY PERFORMANCE
+3.75%
1 MONTH PERFORMANCE
+10.08%
3 MONTH PERFORMANCE
+11.54%
6 MONTH PERFORMANCE
+13.28%
YEAR-TO-DATE PERFORMANCE
+10.46%
1 YEAR PERFORMANCE
+13.99%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $42.07 | $42.05 (-0.05%) | $42.20 | $41.61 | 1.23 M | $27.97 B |
| 01/28/2026 | $41.40 | $41.67 (0.65%) | $41.82 | $41.05 | 1.48 M | $27.72 B |
| 01/27/2026 | $40.82 | $41.19 (0.91%) | $41.25 | $40.73 | 1.70 M | $27.40 B |
| 01/26/2026 | $40.74 | $40.61 (-0.32%) | $40.99 | $40.22 | 1.36 M | $27.01 B |
| 01/23/2026 | $40.00 | $40.52 (1.3%) | $40.54 | $39.79 | 1.40 M | $26.95 B |
| 01/22/2026 | $39.09 | $39.73 (1.64%) | $39.73 | $39.03 | 1.05 M | $26.43 B |
| 01/21/2026 | $39.15 | $39.11 (-0.1%) | $39.44 | $38.81 | 1.30 M | $26.01 B |
| 01/20/2026 | $38.82 | $38.74 (-0.21%) | $38.97 | $38.50 | 1.33 M | $25.77 B |
| 01/16/2026 | $38.49 | $38.93 (1.14%) | $38.99 | $38.49 | 1.49 M | $25.89 B |
| 01/15/2026 | $38.08 | $38.47 (1.02%) | $38.56 | $38.05 | 809.80 K | $25.59 B |
| 01/14/2026 | $38.00 | $38.34 (0.89%) | $38.52 | $37.94 | 1.68 M | $25.50 B |
| 01/13/2026 | $37.50 | $37.80 (0.8%) | $37.92 | $37.34 | 1.62 M | $25.14 B |
| 01/12/2026 | $36.97 | $37.25 (0.76%) | $37.32 | $36.91 | 906.42 K | $24.78 B |
| 01/09/2026 | $36.70 | $36.88 (0.49%) | $37.01 | $36.64 | 1.10 M | $24.53 B |
| 01/08/2026 | $36.47 | $36.68 (0.58%) | $36.84 | $36.20 | 1.02 M | $24.40 B |
| 01/07/2026 | $37.08 | $36.52 (-1.51%) | $37.08 | $36.34 | 1.29 M | $24.29 B |
| 01/06/2026 | $37.97 | $36.80 (-3.08%) | $38.10 | $36.77 | 1.81 M | $24.48 B |
| 01/05/2026 | $38.62 | $37.97 (-1.68%) | $38.64 | $37.15 | 1.77 M | $25.25 B |
| 01/02/2026 | $38.06 | $38.57 (1.34%) | $38.71 | $37.84 | 1.41 M | $25.65 B |
| 12/31/2025 | $38.16 | $38.06 (-0.26%) | $38.28 | $37.96 | 697.85 K | $25.31 B |
| 12/30/2025 | $38.00 | $38.19 (0.5%) | $38.31 | $37.96 | 689.13 K | $25.40 B |
| 12/29/2025 | $37.84 | $37.99 (0.4%) | $38.33 | $37.75 | 1.74 M | $25.27 B |
| 12/26/2025 | $37.90 | $37.95 (0.13%) | $38.06 | $37.75 | 475.00 K | $25.24 B |
| 12/24/2025 | $37.87 | $37.85 (-0.05%) | $38.05 | $37.76 | 508.13 K | $25.17 B |
| 12/23/2025 | $37.20 | $37.87 (1.8%) | $37.92 | $37.20 | 1.48 M | $25.19 B |
| 12/22/2025 | $37.00 | $37.07 (0.19%) | $37.28 | $36.82 | 1.67 M | $24.66 B |
| 12/19/2025 | $36.81 | $36.87 (0.16%) | $37.59 | $36.81 | 2.03 M | $24.52 B |
| 12/18/2025 | $37.39 | $36.75 (-1.71%) | $37.39 | $36.72 | 1.16 M | $24.44 B |
| 12/17/2025 | $36.95 | $37.36 (1.11%) | $37.57 | $36.84 | 1.56 M | $24.85 B |
| 12/16/2025 | $38.27 | $36.93 (-3.5%) | $38.42 | $36.92 | 1.88 M | $24.56 B |
| 12/15/2025 | $38.80 | $38.54 (-0.67%) | $38.92 | $38.21 | 1.09 M | $25.63 B |
| 12/12/2025 | $39.20 | $39.29 (0.23%) | $39.39 | $38.99 | 1.28 M | $26.13 B |
| 12/11/2025 | $39.08 | $39.16 (0.2%) | $39.43 | $39.03 | 1.37 M | $26.05 B |
| 12/10/2025 | $39.41 | $39.13 (-0.71%) | $39.49 | $38.78 | 1.87 M | $26.03 B |
| 12/09/2025 | $39.73 | $39.33 (-1.01%) | $39.90 | $39.27 | 1.26 M | $26.16 B |
| 12/08/2025 | $39.50 | $39.58 (0.2%) | $39.83 | $39.25 | 1.14 M | $26.33 B |
| 12/05/2025 | $39.37 | $39.56 (0.48%) | $39.76 | $39.26 | 883.03 K | $26.31 B |
| 12/04/2025 | $38.90 | $39.25 (0.9%) | $39.29 | $38.85 | 769.82 K | $26.11 B |
| 12/03/2025 | $38.76 | $38.80 (0.1%) | $39.02 | $38.65 | 783.50 K | $25.81 B |
| 12/02/2025 | $38.98 | $38.53 (-1.15%) | $39.03 | $38.37 | 1.33 M | $25.63 B |
| 12/01/2025 | $38.86 | $38.97 (0.28%) | $39.42 | $38.86 | 1.91 M | $25.92 B |
| 11/28/2025 | $38.36 | $38.99 (1.64%) | $39.10 | $38.31 | 824.50 K | $25.93 B |
| 11/26/2025 | $38.12 | $38.08 (-0.1%) | $38.33 | $38.00 | 1.46 M | $25.33 B |
| 11/25/2025 | $37.84 | $38.03 (0.5%) | $38.23 | $37.51 | 1.79 M | $25.29 B |
| 11/24/2025 | $38.06 | $37.86 (-0.53%) | $38.18 | $37.72 | 2.09 M | $25.18 B |
| 11/21/2025 | $38.54 | $38.16 (-0.99%) | $38.54 | $38.03 | 1.69 M | $25.38 B |
| 11/20/2025 | $38.86 | $38.56 (-0.77%) | $39.05 | $38.26 | 1.06 M | $25.65 B |
| 11/19/2025 | $38.64 | $38.82 (0.47%) | $38.91 | $38.46 | 2.38 M | $25.82 B |
| 11/18/2025 | $38.38 | $38.90 (1.35%) | $39.02 | $38.21 | 1.09 M | $25.87 B |
| 11/17/2025 | $38.73 | $38.43 (-0.77%) | $38.96 | $38.42 | 1.07 M | $25.56 B |
| 11/14/2025 | $37.74 | $38.72 (2.6%) | $38.82 | $37.49 | 1.73 M | $25.75 B |
| 11/13/2025 | $38.22 | $37.77 (-1.18%) | $38.23 | $37.55 | 3.39 M | $25.12 B |
| 11/12/2025 | $37.67 | $38.08 (1.09%) | $38.35 | $37.67 | 950.64 K | $25.33 B |
| 11/11/2025 | $37.65 | $37.90 (0.66%) | $38.04 | $37.55 | 3.39 M | $25.21 B |
| 11/10/2025 | $37.38 | $37.53 (0.4%) | $37.65 | $37.08 | 1.12 M | $21.80 B |
| 11/07/2025 | $37.24 | $37.12 (-0.32%) | $37.59 | $36.39 | 2.20 M | $21.57 B |
| 11/06/2025 | $37.97 | $38.17 (0.53%) | $38.31 | $37.74 | 892.30 K | $22.18 B |
| 11/05/2025 | $37.34 | $37.79 (1.21%) | $38.03 | $37.34 | 1.30 M | $21.96 B |
| 11/04/2025 | $37.50 | $37.26 (-0.64%) | $37.53 | $37.17 | 601.80 K | $21.65 B |
| 11/03/2025 | $37.80 | $37.66 (-0.37%) | $37.87 | $37.50 | 906.94 K | $21.88 B |
| 10/31/2025 | $37.70 | $37.83 (0.34%) | $38.02 | $37.50 | 866.11 K | $21.98 B |
| 10/30/2025 | $37.55 | $37.69 (0.37%) | $37.99 | $37.37 | 741.02 K | $21.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
