5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
+1.23%
3 MONTH PERFORMANCE
+0.34%
6 MONTH PERFORMANCE
+18.00%
YEAR-TO-DATE PERFORMANCE
+17.10%
1 YEAR PERFORMANCE
+19.88%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $46.71 | $47.23 (1.11%) | $47.26 | $46.71 | 883.81 K | $27.22 B |
| 05/12/2026 | $46.43 | $46.75 (0.69%) | $46.89 | $46.10 | 524.92 K | $27.16 B |
| 05/11/2026 | $46.00 | $46.30 (0.65%) | $46.53 | $45.98 | 614.62 K | $26.90 B |
| 05/08/2026 | $45.73 | $45.72 (-0.02%) | $46.45 | $44.82 | 1.03 M | $26.56 B |
| 05/07/2026 | $44.59 | $44.96 (0.83%) | $45.08 | $44.22 | 974.57 K | $26.12 B |
| 05/06/2026 | $45.55 | $44.83 (-1.58%) | $45.82 | $44.82 | 1.04 M | $26.05 B |
| 05/05/2026 | $46.45 | $46.29 (-0.34%) | $46.73 | $46.11 | 732.91 K | $26.89 B |
| 05/04/2026 | $46.54 | $46.57 (0.06%) | $46.68 | $46.03 | 901.05 K | $29.20 B |
| 05/01/2026 | $46.48 | $46.47 (-0.02%) | $46.70 | $45.96 | 993.45 K | $29.13 B |
| 04/30/2026 | $45.00 | $46.52 (3.38%) | $46.60 | $44.98 | 1.04 M | $29.16 B |
| 04/29/2026 | $44.50 | $45.12 (1.39%) | $45.15 | $44.50 | 1.04 M | $28.29 B |
| 04/28/2026 | $43.64 | $44.27 (1.44%) | $44.41 | $43.44 | 983.03 K | $27.75 B |
| 04/27/2026 | $43.37 | $43.34 (-0.07%) | $43.87 | $43.27 | 686.63 K | $27.17 B |
| 04/24/2026 | $43.13 | $43.37 (0.56%) | $43.43 | $42.91 | 884.81 K | $27.19 B |
| 04/23/2026 | $42.75 | $43.19 (1.03%) | $43.35 | $42.75 | 932.15 K | $27.08 B |
| 04/22/2026 | $42.63 | $42.66 (0.07%) | $42.81 | $42.40 | 701.83 K | $26.74 B |
| 04/21/2026 | $42.71 | $42.40 (-0.73%) | $42.75 | $42.14 | 758.63 K | $26.58 B |
| 04/20/2026 | $42.50 | $42.51 (0.02%) | $42.97 | $42.28 | 1.14 M | $26.65 B |
| 04/17/2026 | $43.03 | $42.48 (-1.28%) | $43.03 | $41.83 | 1.38 M | $26.63 B |
| 04/16/2026 | $43.28 | $43.24 (-0.09%) | $43.69 | $42.91 | 620.20 K | $27.11 B |
| 04/15/2026 | $43.47 | $43.21 (-0.6%) | $43.61 | $43.15 | 603.11 K | $27.09 B |
| 04/14/2026 | $43.75 | $43.48 (-0.62%) | $44.00 | $43.37 | 646.02 K | $27.26 B |
| 04/13/2026 | $44.63 | $44.03 (-1.34%) | $44.63 | $43.79 | 616.20 K | $27.60 B |
| 04/10/2026 | $44.51 | $44.34 (-0.38%) | $44.82 | $44.34 | 759.52 K | $27.80 B |
| 04/09/2026 | $44.69 | $44.65 (-0.09%) | $45.56 | $44.60 | 1.26 M | $27.99 B |
| 04/08/2026 | $44.19 | $44.69 (1.13%) | $44.77 | $43.45 | 1.86 M | $28.02 B |
| 04/07/2026 | $44.55 | $44.62 (0.16%) | $45.23 | $44.27 | 1.54 M | $27.97 B |
| 04/06/2026 | $44.45 | $44.43 (-0.04%) | $44.77 | $44.24 | 1.12 M | $27.85 B |
| 04/02/2026 | $44.08 | $44.62 (1.23%) | $44.63 | $43.76 | 1.41 M | $27.97 B |
| 04/01/2026 | $44.31 | $43.75 (-1.26%) | $44.78 | $43.48 | 1.92 M | $27.43 B |
| 03/31/2026 | $45.28 | $44.76 (-1.15%) | $45.32 | $44.14 | 1.90 M | $28.06 B |
| 03/30/2026 | $46.09 | $45.17 (-2%) | $46.17 | $45.08 | 2.23 M | $28.32 B |
| 03/27/2026 | $45.69 | $45.77 (0.18%) | $46.20 | $45.58 | 2.82 M | $28.69 B |
| 03/26/2026 | $45.64 | $45.69 (0.11%) | $46.04 | $45.53 | 2.32 M | $28.64 B |
| 03/25/2026 | $45.04 | $45.62 (1.29%) | $45.77 | $44.98 | 1.78 M | $28.60 B |
| 03/24/2026 | $45.13 | $45.12 (-0.02%) | $45.85 | $45.01 | 1.47 M | $28.29 B |
| 03/23/2026 | $44.43 | $45.14 (1.6%) | $45.37 | $44.21 | 2.49 M | $28.30 B |
| 03/20/2026 | $44.71 | $45.01 (0.67%) | $45.25 | $44.57 | 3.65 M | $28.22 B |
| 03/19/2026 | $43.91 | $44.65 (1.69%) | $44.68 | $43.91 | 2.55 M | $27.99 B |
| 03/18/2026 | $44.18 | $43.78 (-0.91%) | $44.24 | $43.67 | 1.24 M | $27.45 B |
| 03/17/2026 | $44.84 | $44.08 (-1.69%) | $44.85 | $43.96 | 1.52 M | $27.63 B |
| 03/16/2026 | $44.17 | $44.54 (0.84%) | $44.58 | $43.79 | 1.35 M | $27.92 B |
| 03/13/2026 | $44.26 | $44.64 (0.86%) | $44.95 | $44.26 | 826.22 K | $27.99 B |
| 03/12/2026 | $44.66 | $44.48 (-0.4%) | $44.80 | $44.32 | 1.11 M | $27.89 B |
| 03/11/2026 | $44.80 | $44.53 (-0.6%) | $44.98 | $44.34 | 659.60 K | $27.92 B |
| 03/10/2026 | $44.62 | $44.62 (0%) | $45.01 | $44.38 | 987.30 K | $27.97 B |
| 03/09/2026 | $44.60 | $44.56 (-0.09%) | $44.75 | $44.17 | 1.46 M | $27.94 B |
| 03/06/2026 | $44.58 | $44.56 (-0.04%) | $44.90 | $44.28 | 1.27 M | $27.94 B |
| 03/05/2026 | $44.50 | $44.28 (-0.49%) | $44.50 | $43.67 | 1.02 M | $27.76 B |
| 03/04/2026 | $44.04 | $44.50 (1.04%) | $44.53 | $43.86 | 1.32 M | $27.90 B |
| 03/03/2026 | $45.00 | $44.40 (-1.33%) | $45.07 | $44.14 | 1.62 M | $27.84 B |
| 03/02/2026 | $44.55 | $44.99 (0.99%) | $45.09 | $43.67 | 1.67 M | $28.21 B |
| 02/27/2026 | $42.18 | $43.99 (4.29%) | $44.39 | $42.03 | 2.15 M | $27.58 B |
| 02/26/2026 | $43.92 | $44.00 (0.18%) | $44.41 | $43.78 | 2.98 M | $27.58 B |
| 02/25/2026 | $44.14 | $44.17 (0.07%) | $44.21 | $43.56 | 2.81 M | $27.69 B |
| 02/24/2026 | $44.18 | $44.26 (0.18%) | $44.29 | $43.79 | 2.00 M | $27.75 B |
| 02/23/2026 | $43.83 | $44.11 (0.64%) | $44.26 | $43.67 | 902.53 K | $27.65 B |
| 02/20/2026 | $43.44 | $43.67 (0.53%) | $43.85 | $43.25 | 1.06 M | $29.05 B |
| 02/19/2026 | $43.37 | $43.45 (0.18%) | $43.57 | $43.02 | 2.15 M | $28.90 B |
| 02/18/2026 | $43.61 | $43.04 (-1.31%) | $43.89 | $42.85 | 2.01 M | $28.63 B |
| 02/17/2026 | $43.97 | $43.55 (-0.96%) | $44.08 | $42.95 | 1.25 M | $28.97 B |
| 02/13/2026 | $43.66 | $44.42 (1.74%) | $44.60 | $43.43 | 1.82 M | $29.54 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.
