5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
+3.74%
3 MONTH PERFORMANCE
+8.04%
6 MONTH PERFORMANCE
-4.82%
YEAR-TO-DATE PERFORMANCE
+8.04%
1 YEAR PERFORMANCE
+12.96%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $39.76 | $39.91 (0.36%) | $40.38 | $39.77 | 332,128 | $22.93 B |
| 03/28/2025 | $39.90 | $39.93 (0.08%) | $40.00 | $39.68 | 539,692 | $22.88 B |
| 03/27/2025 | $40.14 | $39.87 (-0.67%) | $40.26 | $39.78 | 408,211 | $22.85 B |
| 03/26/2025 | $40.32 | $40.09 (-0.57%) | $40.48 | $40.07 | 1.25 M | $22.97 B |
| 03/25/2025 | $40.41 | $40.07 (-0.84%) | $40.70 | $40.05 | 1.68 M | $22.96 B |
| 03/24/2025 | $39.75 | $40.12 (0.93%) | $40.28 | $39.63 | 2.16 M | $22.99 B |
| 03/21/2025 | $39.94 | $39.63 (-0.78%) | $40.06 | $39.42 | 2.02 M | $22.71 B |
| 03/20/2025 | $39.30 | $39.98 (1.73%) | $40.07 | $39.26 | 854,605 | $22.91 B |
| 03/19/2025 | $39.01 | $39.46 (1.15%) | $39.60 | $38.97 | 761,600 | $22.61 B |
| 03/18/2025 | $39.22 | $39.01 (-0.54%) | $39.32 | $38.70 | 1.11 M | $22.35 B |
| 03/17/2025 | $38.48 | $39.04 (1.46%) | $39.21 | $38.43 | 2.29 M | $22.37 B |
| 03/14/2025 | $38.69 | $38.96 (0.7%) | $39.26 | $38.55 | 1.18 M | $22.60 B |
| 03/13/2025 | $38.50 | $38.49 (-0.03%) | $39.11 | $38.33 | 849,300 | $22.32 B |
| 03/12/2025 | $38.32 | $38.73 (1.07%) | $39.08 | $38.15 | 993,340 | $22.46 B |
| 03/11/2025 | $38.59 | $38.29 (-0.78%) | $38.76 | $37.83 | 1.69 M | $22.21 B |
| 03/10/2025 | $38.11 | $38.52 (1.08%) | $38.68 | $37.61 | 1.57 M | $22.34 B |
| 03/07/2025 | $37.87 | $37.86 (-0.03%) | $38.46 | $37.74 | 1.17 M | $21.96 B |
| 03/06/2025 | $37.85 | $37.72 (-0.34%) | $38.02 | $37.20 | 1.30 M | $21.88 B |
| 03/05/2025 | $38.28 | $37.71 (-1.49%) | $38.59 | $37.59 | 1.67 M | $21.87 B |
| 03/04/2025 | $38.01 | $38.22 (0.55%) | $38.67 | $37.82 | 2.11 M | $22.17 B |
| 03/03/2025 | $39.15 | $38.48 (-1.71%) | $39.55 | $38.06 | 1.79 M | $22.32 B |
| 02/28/2025 | $37.17 | $38.87 (4.57%) | $39.03 | $37.11 | 3.10 M | $22.54 B |
| 02/27/2025 | $36.15 | $36.35 (0.55%) | $36.45 | $35.99 | 1.82 M | $21.08 B |
| 02/26/2025 | $36.26 | $36.20 (-0.17%) | $36.64 | $36.12 | 1.15 M | $21.00 B |
| 02/25/2025 | $36.11 | $36.28 (0.47%) | $36.37 | $35.78 | 1.08 M | $21.04 B |
| 02/24/2025 | $36.33 | $36.07 (-0.72%) | $36.52 | $36.03 | 1.71 M | $20.92 B |
| 02/21/2025 | $36.30 | $36.18 (-0.33%) | $36.58 | $35.95 | 2.02 M | $20.98 B |
| 02/20/2025 | $36.45 | $36.44 (-0.03%) | $36.48 | $36.10 | 2.33 M | $21.14 B |
| 02/19/2025 | $36.24 | $36.41 (0.47%) | $36.45 | $36.03 | 2.35 M | $21.12 B |
| 02/18/2025 | $36.24 | $36.39 (0.41%) | $36.53 | $35.85 | 996,200 | $21.11 B |
| 02/14/2025 | $37.00 | $36.25 (-2.03%) | $37.26 | $36.13 | 1.89 M | $21.03 B |
| 02/13/2025 | $36.49 | $36.88 (1.07%) | $36.94 | $36.41 | 1.37 M | $21.39 B |
| 02/12/2025 | $36.68 | $36.44 (-0.65%) | $36.88 | $36.42 | 634,436 | $21.14 B |
| 02/11/2025 | $36.70 | $36.89 (0.52%) | $36.90 | $36.48 | 909,110 | $21.40 B |
| 02/10/2025 | $36.80 | $36.68 (-0.33%) | $36.96 | $36.62 | 954,300 | $21.27 B |
| 02/07/2025 | $36.67 | $36.67 (0%) | $36.75 | $36.04 | 1.15 M | $21.27 B |
| 02/06/2025 | $36.71 | $36.55 (-0.44%) | $36.78 | $36.29 | 2.72 M | $21.20 B |
| 02/05/2025 | $36.52 | $36.57 (0.14%) | $36.69 | $36.39 | 2.53 M | $21.21 B |
| 02/04/2025 | $35.44 | $36.35 (2.57%) | $36.46 | $35.39 | 2.43 M | $21.08 B |
| 02/03/2025 | $35.19 | $35.13 (-0.17%) | $35.75 | $34.76 | 2.61 M | $20.38 B |
| 01/31/2025 | $36.85 | $36.11 (-2.01%) | $36.94 | $35.94 | 2.51 M | $20.94 B |
| 01/30/2025 | $37.00 | $36.88 (-0.32%) | $37.29 | $36.60 | 2.45 M | $21.39 B |
| 01/29/2025 | $36.18 | $36.64 (1.27%) | $36.65 | $36.17 | 1.50 M | $21.25 B |
| 01/28/2025 | $36.77 | $36.41 (-0.98%) | $36.81 | $36.25 | 1.45 M | $21.12 B |
| 01/27/2025 | $36.89 | $36.74 (-0.41%) | $36.98 | $36.39 | 1.13 M | $21.31 B |
| 01/24/2025 | $37.46 | $37.11 (-0.93%) | $37.46 | $37.00 | 1.13 M | $21.52 B |
| 01/23/2025 | $37.47 | $37.19 (-0.75%) | $37.57 | $37.10 | 853,100 | $21.57 B |
| 01/22/2025 | $37.12 | $37.26 (0.38%) | $37.59 | $36.64 | 1.47 M | $21.61 B |
| 01/21/2025 | $38.03 | $37.68 (-0.92%) | $38.08 | $37.61 | 1.13 M | $21.85 B |
| 01/17/2025 | $37.08 | $37.48 (1.08%) | $37.62 | $36.97 | 1.33 M | $21.74 B |
| 01/16/2025 | $36.87 | $37.06 (0.52%) | $37.07 | $36.66 | 685,000 | $21.49 B |
| 01/15/2025 | $37.20 | $36.98 (-0.59%) | $37.44 | $36.90 | 761,800 | $21.45 B |
| 01/14/2025 | $36.19 | $36.74 (1.52%) | $36.78 | $36.09 | 1.14 M | $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 |
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.
