5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
-9.43%
3 MONTH PERFORMANCE
-7.05%
6 MONTH PERFORMANCE
-0.18%
YEAR-TO-DATE PERFORMANCE
+17.10%
1 YEAR PERFORMANCE
+12.44%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $47.11 | $47.23 (0.24%) | $47.58 | $46.97 | 475.57 K | $27.46 B |
| 10/08/2026 | $46.42 | $47.15 (1.57%) | $47.38 | $46.34 | 1.41 M | $27.39 B |
| 10/07/2026 | $46.62 | $45.97 (-1.39%) | $46.82 | $45.70 | 836.26 K | $26.71 B |
| 10/06/2026 | $46.19 | $46.71 (1.13%) | $46.98 | $45.84 | 1.05 M | $27.14 B |
| 10/05/2026 | $45.94 | $46.11 (0.37%) | $46.47 | $45.61 | 2.09 M | $26.79 B |
| 10/02/2026 | $45.13 | $45.89 (1.68%) | $46.02 | $44.88 | 1.54 M | $26.66 B |
| 10/01/2026 | $44.47 | $45.28 (1.82%) | $45.40 | $44.13 | 1.04 M | $26.31 B |
| 09/30/2026 | $44.72 | $44.58 (-0.31%) | $45.08 | $44.52 | 743.10 K | $25.90 B |
| 09/29/2026 | $44.44 | $44.53 (0.2%) | $44.75 | $44.16 | 854.62 K | $25.87 B |
| 09/28/2026 | $44.89 | $45.05 (0.36%) | $45.30 | $44.57 | 701.24 K | $26.17 B |
| 09/25/2026 | $45.20 | $44.66 (-1.19%) | $45.42 | $44.34 | 985.10 K | $25.95 B |
| 09/24/2026 | $46.25 | $45.44 (-1.75%) | $46.25 | $45.36 | 1.04 M | $26.40 B |
| 09/23/2026 | $45.88 | $45.83 (-0.11%) | $46.35 | $45.75 | 944.40 K | $26.63 B |
| 09/22/2026 | $46.02 | $45.92 (-0.22%) | $46.69 | $45.89 | 792.93 K | $26.68 B |
| 09/21/2026 | $47.27 | $46.39 (-1.86%) | $47.45 | $46.38 | 1.71 M | $26.95 B |
| 09/18/2026 | $47.53 | $47.53 (0%) | $47.90 | $47.12 | 1.77 M | $27.61 B |
| 09/17/2026 | $47.08 | $47.64 (1.19%) | $47.94 | $47.00 | 803.21 K | $27.68 B |
| 09/16/2026 | $47.10 | $47.10 (0%) | $48.14 | $47.04 | 1.27 M | $27.37 B |
| 09/15/2026 | $47.07 | $47.27 (0.42%) | $47.36 | $46.72 | 1.35 M | $27.46 B |
| 09/14/2026 | $48.04 | $47.60 (-0.92%) | $48.21 | $47.50 | 2.30 M | $27.66 B |
| 09/11/2026 | $48.10 | $47.81 (-0.6%) | $48.53 | $47.47 | 637.41 K | $27.78 B |
| 09/10/2026 | $49.53 | $48.34 (-2.4%) | $49.53 | $48.24 | 830.64 K | $28.09 B |
| 09/09/2026 | $49.49 | $49.21 (-0.57%) | $49.49 | $48.98 | 947.20 K | $28.59 B |
| 09/08/2026 | $48.52 | $49.16 (1.32%) | $49.52 | $48.46 | 1.85 M | $28.56 B |
| 09/04/2026 | $48.34 | $48.41 (0.14%) | $48.50 | $47.89 | 1.41 M | $28.13 B |
| 09/03/2026 | $48.64 | $48.60 (-0.08%) | $49.12 | $48.45 | 668.30 K | $28.24 B |
| 09/02/2026 | $48.73 | $48.59 (-0.29%) | $48.87 | $48.44 | 709.43 K | $28.23 B |
| 09/01/2026 | $49.03 | $49.03 (0%) | $49.35 | $48.44 | 933.15 K | $28.49 B |
| 08/31/2026 | $48.53 | $48.70 (0.35%) | $48.81 | $48.04 | 550.70 K | $28.29 B |
| 08/28/2026 | $48.56 | $48.01 (-1.13%) | $48.63 | $47.86 | 508.13 K | $27.89 B |
| 08/27/2026 | $48.65 | $48.39 (-0.53%) | $48.69 | $48.06 | 945.51 K | $28.11 B |
| 08/26/2026 | $47.95 | $48.64 (1.44%) | $48.78 | $47.92 | 708.60 K | $28.26 B |
| 08/25/2026 | $48.22 | $48.10 (-0.25%) | $48.85 | $48.09 | 1.00 M | $27.95 B |
| 08/24/2026 | $48.53 | $48.73 (0.41%) | $48.90 | $48.00 | 710.50 K | $28.31 B |
| 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 |
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.
