5 DAY PERFORMANCE
+9.32%
1 MONTH PERFORMANCE
+13.47%
3 MONTH PERFORMANCE
+10.90%
6 MONTH PERFORMANCE
+12.14%
YEAR-TO-DATE PERFORMANCE
+13.99%
1 YEAR PERFORMANCE
+6.80%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $39.37 | $39.56 (0.48%) | $39.76 | $39.26 | 883.03 K | $26.31 B |
| 12/04/2025 | $38.90 | $39.25 (0.9%) | $39.29 | $38.85 | 769.82 K | $26.11 B |
| 12/03/2025 | $38.76 | $38.80 (0.1%) | $39.02 | $38.65 | 783.50 K | $25.81 B |
| 12/02/2025 | $38.98 | $38.53 (-1.15%) | $39.03 | $38.37 | 1.33 M | $25.63 B |
| 12/01/2025 | $38.86 | $38.97 (0.28%) | $39.42 | $38.86 | 1.91 M | $25.92 B |
| 11/28/2025 | $38.36 | $38.99 (1.64%) | $39.10 | $38.31 | 824.50 K | $25.93 B |
| 11/26/2025 | $38.12 | $38.08 (-0.1%) | $38.33 | $38.00 | 1.46 M | $25.33 B |
| 11/25/2025 | $37.84 | $38.03 (0.5%) | $38.23 | $37.51 | 1.79 M | $25.29 B |
| 11/24/2025 | $38.06 | $37.86 (-0.53%) | $38.18 | $37.72 | 2.09 M | $25.18 B |
| 11/21/2025 | $38.54 | $38.16 (-0.99%) | $38.54 | $38.03 | 1.69 M | $25.38 B |
| 11/20/2025 | $38.86 | $38.56 (-0.77%) | $39.05 | $38.26 | 1.06 M | $25.65 B |
| 11/19/2025 | $38.64 | $38.82 (0.47%) | $38.91 | $38.46 | 2.38 M | $25.82 B |
| 11/18/2025 | $38.38 | $38.90 (1.35%) | $39.02 | $38.21 | 1.09 M | $25.87 B |
| 11/17/2025 | $38.73 | $38.43 (-0.77%) | $38.96 | $38.42 | 1.07 M | $25.56 B |
| 11/14/2025 | $37.74 | $38.72 (2.6%) | $38.82 | $37.49 | 1.73 M | $25.75 B |
| 11/13/2025 | $38.22 | $37.77 (-1.18%) | $38.23 | $37.55 | 3.39 M | $25.12 B |
| 11/12/2025 | $37.67 | $38.08 (1.09%) | $38.35 | $37.67 | 950.64 K | $25.33 B |
| 11/11/2025 | $37.65 | $37.90 (0.66%) | $38.04 | $37.55 | 3.39 M | $25.21 B |
| 11/10/2025 | $37.38 | $37.53 (0.4%) | $37.65 | $37.08 | 1.12 M | $21.80 B |
| 11/07/2025 | $37.24 | $37.12 (-0.32%) | $37.59 | $36.39 | 2.20 M | $21.57 B |
| 11/06/2025 | $37.97 | $38.17 (0.53%) | $38.31 | $37.74 | 892.30 K | $22.18 B |
| 11/05/2025 | $37.34 | $37.79 (1.21%) | $38.03 | $37.34 | 1.30 M | $21.96 B |
| 11/04/2025 | $37.50 | $37.26 (-0.64%) | $37.53 | $37.17 | 601.80 K | $21.65 B |
| 11/03/2025 | $37.80 | $37.66 (-0.37%) | $37.87 | $37.50 | 906.94 K | $21.88 B |
| 10/31/2025 | $37.70 | $37.83 (0.34%) | $38.02 | $37.50 | 866.11 K | $21.98 B |
| 10/30/2025 | $37.55 | $37.69 (0.37%) | $37.99 | $37.37 | 741.02 K | $21.90 B |
| 10/29/2025 | $37.97 | $37.55 (-1.11%) | $38.25 | $37.39 | 3.37 M | $21.82 B |
| 10/28/2025 | $37.90 | $38.07 (0.45%) | $38.28 | $37.90 | 484.00 K | $22.12 B |
| 10/27/2025 | $38.02 | $38.01 (-0.03%) | $38.17 | $37.79 | 584.41 K | $22.08 B |
| 10/24/2025 | $38.26 | $38.04 (-0.58%) | $38.33 | $37.90 | 702.41 K | $22.10 B |
| 10/23/2025 | $38.57 | $38.15 (-1.09%) | $38.65 | $38.07 | 673.00 K | $22.17 B |
| 10/22/2025 | $38.00 | $38.28 (0.74%) | $38.37 | $37.85 | 963.10 K | $22.24 B |
| 10/21/2025 | $37.75 | $37.85 (0.26%) | $37.91 | $37.48 | 819.81 K | $21.99 B |
| 10/20/2025 | $37.83 | $37.71 (-0.32%) | $38.19 | $37.69 | 734.40 K | $21.91 B |
| 10/17/2025 | $37.87 | $37.90 (0.08%) | $38.08 | $37.70 | 1.39 M | $22.02 B |
| 10/16/2025 | $38.57 | $37.93 (-1.66%) | $38.59 | $37.89 | 934.48 K | $22.04 B |
| 10/15/2025 | $39.05 | $38.46 (-1.51%) | $39.23 | $38.37 | 1.01 M | $22.35 B |
| 10/14/2025 | $38.85 | $38.95 (0.26%) | $39.03 | $38.53 | 1.01 M | $22.63 B |
| 10/13/2025 | $39.26 | $39.18 (-0.2%) | $39.31 | $38.83 | 477.62 K | $22.76 B |
| 10/10/2025 | $39.81 | $38.97 (-2.11%) | $39.88 | $38.94 | 1.26 M | $22.64 B |
| 10/09/2025 | $40.83 | $39.64 (-2.91%) | $40.99 | $39.56 | 1.19 M | $23.03 B |
| 10/08/2025 | $41.00 | $40.76 (-0.59%) | $41.00 | $40.58 | 1.01 M | $23.68 B |
| 10/07/2025 | $41.26 | $40.94 (-0.78%) | $41.26 | $40.54 | 2.06 M | $23.79 B |
| 10/06/2025 | $42.25 | $41.15 (-2.6%) | $42.40 | $41.11 | 2.13 M | $23.91 B |
| 10/03/2025 | $39.70 | $42.09 (6.02%) | $42.21 | $39.52 | 7.36 M | $24.45 B |
| 10/02/2025 | $40.00 | $39.70 (-0.75%) | $40.19 | $39.45 | 1.43 M | $23.07 B |
| 10/01/2025 | $40.50 | $39.93 (-1.41%) | $41.63 | $39.87 | 2.29 M | $23.20 B |
| 09/30/2025 | $39.70 | $40.46 (1.91%) | $40.57 | $39.70 | 654.90 K | $23.51 B |
| 09/29/2025 | $40.02 | $40.00 (-0.05%) | $40.12 | $39.64 | 936.22 K | $23.24 B |
| 09/26/2025 | $40.60 | $40.09 (-1.26%) | $40.89 | $40.02 | 1.58 M | $23.29 B |
| 09/25/2025 | $40.21 | $40.58 (0.92%) | $40.64 | $40.21 | 1.95 M | $23.58 B |
| 09/24/2025 | $40.09 | $40.47 (0.95%) | $40.64 | $40.03 | 2.42 M | $23.51 B |
| 09/23/2025 | $39.85 | $40.18 (0.83%) | $40.39 | $39.65 | 1.18 M | $23.34 B |
| 09/22/2025 | $40.05 | $39.72 (-0.82%) | $40.19 | $39.69 | 938.30 K | $23.08 B |
| 09/19/2025 | $39.93 | $40.00 (0.18%) | $40.12 | $39.49 | 975.80 K | $23.24 B |
| 09/18/2025 | $39.38 | $39.83 (1.14%) | $39.87 | $39.35 | 803.22 K | $23.14 B |
| 09/17/2025 | $39.33 | $39.54 (0.53%) | $39.69 | $39.25 | 1.02 M | $22.97 B |
| 09/16/2025 | $38.70 | $39.35 (1.68%) | $39.38 | $38.56 | 1.83 M | $22.86 B |
| 09/15/2025 | $38.75 | $38.62 (-0.34%) | $38.75 | $38.32 | 1.92 M | $22.44 B |
| 09/12/2025 | $39.18 | $39.25 (0.18%) | $39.33 | $38.97 | 1.31 M | $22.80 B |
| 09/11/2025 | $38.73 | $39.02 (0.75%) | $39.02 | $38.48 | 1.38 M | $22.67 B |
| 09/10/2025 | $38.38 | $38.72 (0.89%) | $38.88 | $38.26 | 1.46 M | $22.50 B |
| 09/09/2025 | $38.04 | $38.29 (0.66%) | $38.54 | $37.99 | 1.26 M | $22.25 B |
| 09/08/2025 | $38.29 | $38.06 (-0.6%) | $38.45 | $37.67 | 1.07 M | $22.11 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.
