5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
-4.20%
3 MONTH PERFORMANCE
-13.10%
6 MONTH PERFORMANCE
-2.73%
YEAR-TO-DATE PERFORMANCE
-0.57%
1 YEAR PERFORMANCE
+6.59%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $36.19 | $36.74 (1.52%) | $36.78 | $36.09 | 974,558 | $21.31 B |
| 01/13/2025 | $36.28 | $36.34 (0.17%) | $36.73 | $36.12 | 1.29 M | $21.08 B |
| 01/10/2025 | $36.99 | $36.27 (-1.95%) | $37.14 | $36.07 | 1.05 M | $21.04 B |
| 01/08/2025 | $36.53 | $36.97 (1.2%) | $37.02 | $36.42 | 602,612 | $21.44 B |
| 01/07/2025 | $36.73 | $36.64 (-0.25%) | $36.89 | $36.53 | 2.09 M | $21.25 B |
| 01/06/2025 | $37.39 | $36.58 (-2.17%) | $37.39 | $36.50 | 2.25 M | $21.22 B |
| 01/03/2025 | $37.14 | $36.97 (-0.46%) | $37.31 | $36.86 | 904,915 | $21.44 B |
| 01/02/2025 | $37.13 | $37.10 (-0.08%) | $37.30 | $36.83 | 968,937 | $21.52 B |
| 12/31/2024 | $36.76 | $36.95 (0.52%) | $36.95 | $36.66 | 1.47 M | $21.43 B |
| 12/30/2024 | $36.59 | $36.76 (0.46%) | $36.92 | $36.38 | 970,600 | $21.32 B |
| 12/27/2024 | $36.50 | $36.56 (0.16%) | $36.76 | $36.28 | 906,343 | $21.20 B |
| 12/26/2024 | $36.89 | $36.57 (-0.87%) | $36.99 | $36.49 | 1.34 M | $21.21 B |
| 12/24/2024 | $36.64 | $36.89 (0.68%) | $36.99 | $36.39 | 1.45 M | $21.40 B |
| 12/23/2024 | $36.32 | $36.57 (0.69%) | $36.58 | $35.86 | 2.44 M | $21.21 B |
| 12/20/2024 | $36.00 | $36.41 (1.14%) | $36.47 | $35.73 | 2.08 M | $21.12 B |
| 12/19/2024 | $36.15 | $36.07 (-0.22%) | $36.31 | $35.73 | 2.62 M | $20.92 B |
| 12/18/2024 | $36.77 | $35.87 (-2.45%) | $37.07 | $35.87 | 1.90 M | $20.80 B |
| 12/17/2024 | $37.21 | $37.01 (-0.54%) | $37.32 | $36.88 | 1.65 M | $21.47 B |
| 12/16/2024 | $37.79 | $37.37 (-1.11%) | $37.86 | $37.24 | 2.78 M | $21.67 B |
| 12/13/2024 | $38.30 | $38.35 (0.13%) | $38.52 | $38.06 | 885,000 | $22.24 B |
| 12/12/2024 | $38.84 | $38.60 (-0.62%) | $39.03 | $38.52 | 730,444 | $22.39 B |
| 12/11/2024 | $39.00 | $38.95 (-0.13%) | $39.39 | $38.85 | 684,424 | $22.59 B |
| 12/10/2024 | $39.35 | $38.97 (-0.97%) | $39.35 | $38.75 | 852,100 | $22.60 B |
| 12/09/2024 | $39.64 | $39.26 (-0.96%) | $39.68 | $39.11 | 3.26 M | $22.77 B |
| 12/06/2024 | $40.41 | $39.44 (-2.4%) | $40.41 | $39.28 | 1.81 M | $22.88 B |
| 12/05/2024 | $40.18 | $40.57 (0.97%) | $40.58 | $40.18 | 1.83 M | $23.53 B |
| 12/04/2024 | $40.26 | $40.12 (-0.35%) | $40.36 | $39.90 | 1.68 M | $23.27 B |
| 12/03/2024 | $40.46 | $40.17 (-0.72%) | $40.50 | $39.88 | 1.46 M | $23.30 B |
| 12/02/2024 | $41.12 | $40.19 (-2.26%) | $41.28 | $40.15 | 1.34 M | $23.31 B |
| 11/29/2024 | $41.13 | $41.37 (0.58%) | $41.47 | $40.92 | 590,600 | $23.99 B |
| 11/27/2024 | $41.31 | $41.19 (-0.29%) | $41.54 | $40.98 | 707,200 | $23.89 B |
| 11/26/2024 | $41.43 | $41.22 (-0.51%) | $41.52 | $40.86 | 1.05 M | $23.91 B |
| 11/25/2024 | $42.79 | $41.62 (-2.73%) | $42.88 | $41.59 | 3.46 M | $24.14 B |
| 11/22/2024 | $43.20 | $42.93 (-0.63%) | $43.44 | $42.86 | 1.35 M | $24.90 B |
| 11/21/2024 | $42.66 | $43.17 (1.2%) | $43.19 | $42.56 | 649,561 | $25.04 B |
| 11/20/2024 | $42.47 | $42.47 (0%) | $42.68 | $42.10 | 740,630 | $24.63 B |
| 11/19/2024 | $41.59 | $42.42 (2%) | $42.45 | $41.50 | 1.33 M | $24.60 B |
| 11/18/2024 | $41.56 | $41.81 (0.6%) | $42.02 | $41.56 | 994,400 | $24.25 B |
| 11/15/2024 | $41.72 | $41.64 (-0.19%) | $41.72 | $41.16 | 1.02 M | $24.15 B |
| 11/14/2024 | $41.65 | $41.79 (0.34%) | $42.01 | $41.41 | 1.29 M | $24.24 B |
| 11/13/2024 | $41.48 | $41.51 (0.07%) | $41.64 | $41.14 | 592,960 | $24.08 B |
| 11/12/2024 | $41.41 | $41.44 (0.07%) | $41.67 | $41.10 | 1.20 M | $24.04 B |
| 11/11/2024 | $40.92 | $41.40 (1.17%) | $41.48 | $40.77 | 580,500 | $24.01 B |
| 11/08/2024 | $41.20 | $40.97 (-0.56%) | $41.34 | $40.86 | 627,948 | $23.76 B |
| 11/07/2024 | $40.72 | $41.22 (1.23%) | $41.35 | $40.56 | 1.08 M | $23.91 B |
| 11/06/2024 | $41.95 | $40.54 (-3.36%) | $41.95 | $39.59 | 2.33 M | $23.51 B |
| 11/05/2024 | $42.25 | $42.25 (0%) | $42.31 | $41.87 | 589,327 | $24.51 B |
| 11/04/2024 | $41.73 | $42.03 (0.72%) | $42.39 | $41.73 | 608,809 | $24.38 B |
| 11/01/2024 | $42.06 | $41.60 (-1.09%) | $42.18 | $41.53 | 665,548 | $24.13 B |
| 10/31/2024 | $41.84 | $41.79 (-0.12%) | $42.08 | $41.65 | 788,116 | $24.24 B |
| 10/30/2024 | $41.86 | $41.91 (0.12%) | $42.03 | $41.70 | 682,804 | $24.31 B |
| 10/29/2024 | $42.14 | $41.83 (-0.74%) | $42.14 | $41.46 | 740,335 | $24.26 B |
| 10/28/2024 | $42.12 | $42.13 (0.02%) | $42.44 | $41.99 | 586,129 | $24.44 B |
| 10/25/2024 | $42.72 | $42.50 (-0.51%) | $42.78 | $42.30 | 376,100 | $24.65 B |
| 10/24/2024 | $42.57 | $42.60 (0.07%) | $42.81 | $42.32 | 402,503 | $24.71 B |
| 10/23/2024 | $42.83 | $42.61 (-0.51%) | $42.86 | $42.38 | 407,500 | $24.71 B |
| 10/22/2024 | $42.93 | $42.97 (0.09%) | $43.07 | $42.77 | 618,000 | $24.92 B |
| 10/21/2024 | $43.17 | $42.96 (-0.49%) | $43.26 | $42.73 | 564,346 | $24.92 B |
| 10/18/2024 | $43.37 | $43.05 (-0.74%) | $43.40 | $42.85 | 537,200 | $24.97 B |
| 10/17/2024 | $42.94 | $43.35 (0.95%) | $43.44 | $42.84 | 892,812 | $25.14 B |
| 10/16/2024 | $42.49 | $43.00 (1.2%) | $43.02 | $42.36 | 683,108 | $24.94 B |
| 10/15/2024 | $41.99 | $42.37 (0.9%) | $42.51 | $41.92 | 785,165 | $24.57 B |
| 10/14/2024 | $42.48 | $42.28 (-0.47%) | $42.63 | $42.28 | 621,400 | $24.52 B |