5 DAY PERFORMANCE
-8.14%
1 MONTH PERFORMANCE
-13.24%
3 MONTH PERFORMANCE
-10.10%
6 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
+17.10%
1 YEAR PERFORMANCE
+17.04%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $49.23 | $48.73 (-1.02%) | $49.65 | $48.65 | 1.32 M | $28.31 B |
| 08/20/2026 | $48.84 | $49.17 (0.68%) | $49.81 | $48.84 | 632.00 K | $28.57 B |
| 08/19/2026 | $49.50 | $48.52 (-1.98%) | $49.80 | $48.30 | 1.51 M | $28.19 B |
| 08/18/2026 | $49.20 | $49.36 (0.33%) | $49.45 | $49.11 | 629.87 K | $28.68 B |
| 08/17/2026 | $49.45 | $48.66 (-1.6%) | $49.47 | $48.54 | 645.33 K | $28.27 B |
| 08/14/2026 | $49.36 | $49.33 (-0.06%) | $49.44 | $49.06 | 1.56 M | $28.66 B |
| 08/13/2026 | $48.87 | $48.91 (0.08%) | $49.08 | $48.64 | 491.00 K | $28.42 B |
| 08/12/2026 | $48.41 | $48.88 (0.97%) | $49.16 | $48.41 | 518.04 K | $28.40 B |
| 08/11/2026 | $47.81 | $48.69 (1.84%) | $48.89 | $47.81 | 618.70 K | $28.29 B |
| 08/10/2026 | $47.81 | $47.84 (0.06%) | $48.04 | $47.40 | 666.50 K | $27.80 B |
| 08/07/2026 | $47.71 | $47.50 (-0.44%) | $48.11 | $47.42 | 774.94 K | $27.60 B |
| 08/06/2026 | $47.81 | $48.00 (0.4%) | $48.08 | $47.43 | 1.10 M | $27.89 B |
| 08/05/2026 | $48.60 | $47.15 (-2.98%) | $48.70 | $47.09 | 1.16 M | $27.39 B |
| 08/04/2026 | $48.21 | $48.38 (0.35%) | $48.62 | $47.46 | 1.41 M | $28.11 B |
| 08/03/2026 | $48.49 | $48.08 (-0.85%) | $48.65 | $48.00 | 372.51 K | $27.93 B |
| 07/31/2026 | $50.31 | $48.93 (-2.74%) | $50.31 | $48.62 | 1.28 M | $28.43 B |
| 07/30/2026 | $50.39 | $50.43 (0.08%) | $50.66 | $50.10 | 727.60 K | $29.30 B |
| 07/29/2026 | $50.56 | $50.41 (-0.3%) | $50.63 | $50.24 | 716.10 K | $29.29 B |
| 07/28/2026 | $50.10 | $49.90 (-0.4%) | $50.45 | $49.56 | 754.00 K | $28.99 B |
| 07/27/2026 | $50.90 | $49.91 (-1.94%) | $50.93 | $49.89 | 918.31 K | $29.00 B |
| 07/24/2026 | $51.24 | $51.37 (0.25%) | $51.58 | $51.00 | 809.50 K | $29.85 B |
| 07/23/2026 | $51.30 | $51.21 (-0.18%) | $51.37 | $50.85 | 582.50 K | $29.75 B |
| 07/22/2026 | $50.74 | $50.84 (0.2%) | $51.09 | $50.59 | 747.70 K | $29.54 B |
| 07/21/2026 | $50.60 | $50.43 (-0.34%) | $50.68 | $50.10 | 822.05 K | $29.30 B |
| 07/20/2026 | $51.38 | $50.71 (-1.3%) | $51.49 | $50.69 | 855.16 K | $29.46 B |
| 07/17/2026 | $51.52 | $51.29 (-0.45%) | $51.56 | $50.97 | 945.07 K | $29.80 B |
| 07/16/2026 | $50.46 | $50.96 (0.99%) | $51.13 | $50.46 | 988.19 K | $29.61 B |
| 07/15/2026 | $50.10 | $50.33 (0.46%) | $50.48 | $49.96 | 1.31 M | $29.24 B |
| 07/14/2026 | $49.85 | $49.99 (0.28%) | $50.13 | $49.51 | 972.50 K | $29.04 B |
| 07/13/2026 | $48.94 | $49.65 (1.45%) | $49.74 | $48.70 | 1.32 M | $28.85 B |
| 07/10/2026 | $47.95 | $47.55 (-0.83%) | $48.13 | $47.34 | 763.50 K | $27.63 B |
| 07/09/2026 | $48.25 | $47.95 (-0.62%) | $48.60 | $47.90 | 1.00 M | $27.86 B |
| 07/08/2026 | $48.00 | $48.31 (0.65%) | $48.35 | $47.77 | 1.05 M | $28.07 B |
| 07/07/2026 | $46.92 | $47.72 (1.71%) | $47.96 | $46.92 | 1.27 M | $27.73 B |
| 07/06/2026 | $47.06 | $46.66 (-0.85%) | $47.58 | $46.65 | 1.38 M | $27.11 B |
| 07/02/2026 | $46.02 | $46.44 (0.91%) | $46.45 | $45.56 | 955.62 K | $26.98 B |
| 07/01/2026 | $45.99 | $45.81 (-0.39%) | $46.25 | $45.50 | 364.35 K | $26.62 B |
| 06/30/2026 | $46.91 | $46.25 (-1.41%) | $47.01 | $46.20 | 763.10 K | $26.87 B |
| 06/29/2026 | $47.16 | $46.70 (-0.98%) | $47.30 | $46.61 | 901.90 K | $27.13 B |
| 06/26/2026 | $47.11 | $47.20 (0.19%) | $47.28 | $46.70 | 802.73 K | $27.42 B |
| 06/25/2026 | $46.22 | $47.14 (1.99%) | $47.32 | $46.21 | 755.70 K | $27.39 B |
| 06/24/2026 | $46.54 | $46.49 (-0.11%) | $46.84 | $46.18 | 1.02 M | $27.01 B |
| 06/23/2026 | $46.16 | $47.18 (2.21%) | $47.20 | $46.14 | 1.49 M | $27.41 B |
| 06/22/2026 | $46.26 | $46.42 (0.35%) | $46.71 | $45.88 | 2.52 M | $26.97 B |
| 06/18/2026 | $46.08 | $46.15 (0.15%) | $46.35 | $45.25 | 3.30 M | $26.81 B |
| 06/17/2026 | $47.08 | $46.20 (-1.87%) | $47.43 | $46.16 | 2.68 M | $26.84 B |
| 06/16/2026 | $47.39 | $47.11 (-0.59%) | $47.75 | $47.02 | 1.09 M | $27.37 B |
| 06/15/2026 | $46.60 | $47.73 (2.42%) | $47.83 | $46.55 | 1.06 M | $27.73 B |
| 06/12/2026 | $48.43 | $48.35 (-0.17%) | $49.25 | $48.28 | 1.06 M | $28.09 B |
| 06/11/2026 | $49.11 | $48.66 (-0.92%) | $49.54 | $48.62 | 2.79 M | $28.27 B |
| 06/10/2026 | $48.39 | $48.84 (0.93%) | $49.29 | $48.31 | 2.30 M | $28.38 B |
| 06/09/2026 | $48.38 | $48.11 (-0.56%) | $48.43 | $47.67 | 989.10 K | $27.95 B |
| 06/08/2026 | $48.78 | $48.36 (-0.86%) | $49.40 | $48.27 | 1.31 M | $28.10 B |
| 06/05/2026 | $49.31 | $48.82 (-0.99%) | $49.51 | $48.72 | 1.39 M | $28.36 B |
| 06/04/2026 | $48.41 | $49.25 (1.74%) | $49.56 | $48.41 | 934.90 K | $28.61 B |
| 06/03/2026 | $48.81 | $48.55 (-0.53%) | $49.40 | $48.55 | 1.41 M | $28.21 B |
| 06/02/2026 | $47.71 | $48.78 (2.24%) | $48.92 | $47.64 | 1.64 M | $28.34 B |
| 06/01/2026 | $46.57 | $47.56 (2.13%) | $47.84 | $46.57 | 1.44 M | $27.63 B |
| 05/29/2026 | $47.02 | $46.55 (-1%) | $47.26 | $46.44 | 880.80 K | $27.05 B |
| 05/28/2026 | $47.75 | $47.22 (-1.11%) | $47.83 | $47.22 | 910.55 K | $27.43 B |
| 05/27/2026 | $47.74 | $47.57 (-0.36%) | $48.04 | $47.43 | 1.03 M | $27.64 B |
| 05/26/2026 | $49.76 | $48.28 (-2.97%) | $49.76 | $48.27 | 1.71 M | $28.05 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.
