-
5 DAY PERFORMANCE
+2.03% -
1 MONTH PERFORMANCE
-1.35% -
3 MONTH PERFORMANCE
+9.00% -
6 MONTH PERFORMANCE
+12.21% -
YEAR-TO-DATE PERFORMANCE
+21.44% -
1 YEAR PERFORMANCE
+29.65%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $41.65 | $41.79 (0.34%) | $42.01 | $41.41 | 1.25 M | $26.24 B |
| 11/13/2024 | $41.48 | $41.51 (0.07%) | $41.64 | $41.14 | 592,960 | $26.07 B |
| 11/12/2024 | $41.41 | $41.44 (0.07%) | $41.67 | $41.10 | 1.20 M | $26.02 B |
| 11/11/2024 | $40.92 | $41.40 (1.17%) | $41.48 | $40.77 | 580,500 | $26.00 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 |
| 10/11/2024 | $42.49 | $42.71 (0.52%) | $42.87 | $42.36 | 891,000 | $24.77 B |
| 10/10/2024 | $42.37 | $42.36 (-0.02%) | $42.50 | $42.18 | 493,700 | $24.57 B |
| 10/09/2024 | $41.98 | $42.44 (1.1%) | $42.51 | $41.83 | 433,948 | $24.62 B |
| 10/08/2024 | $42.45 | $42.23 (-0.52%) | $42.60 | $41.95 | 796,700 | $24.49 B |
| 10/07/2024 | $42.61 | $42.63 (0.05%) | $42.90 | $42.41 | 2.38 M | $24.73 B |
| 10/04/2024 | $42.48 | $42.67 (0.45%) | $42.77 | $42.33 | 1.77 M | $24.75 B |
| 10/03/2024 | $42.17 | $42.43 (0.62%) | $42.47 | $41.94 | 1.58 M | $24.61 B |
| 10/02/2024 | $42.18 | $42.29 (0.26%) | $42.42 | $41.92 | 1.20 M | $24.53 B |
| 10/01/2024 | $41.19 | $41.94 (1.82%) | $42.00 | $41.09 | 668,800 | $24.33 B |
| 09/30/2024 | $41.42 | $41.24 (-0.43%) | $41.53 | $40.95 | 718,700 | $23.92 B |
| 09/27/2024 | $41.17 | $41.16 (-0.02%) | $41.33 | $41.06 | 880,772 | $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 |