5 DAY PERFORMANCE
-5.53%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
-2.62%
6 MONTH PERFORMANCE
+17.44%
YEAR-TO-DATE PERFORMANCE
+17.10%
1 YEAR PERFORMANCE
+19.78%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $49.21 | $49.58 (0.75%) | $49.84 | $49.21 | 1.71 M | $28.81 B |
| 05/21/2026 | $49.49 | $49.32 (-0.34%) | $50.10 | $49.16 | 1.88 M | $28.65 B |
| 05/20/2026 | $49.37 | $49.26 (-0.22%) | $49.91 | $49.14 | 1.78 M | $28.62 B |
| 05/19/2026 | $49.03 | $49.55 (1.06%) | $49.70 | $48.89 | 2.50 M | $28.79 B |
| 05/18/2026 | $48.58 | $49.48 (1.85%) | $49.49 | $48.38 | 571.00 K | $28.75 B |
| 05/15/2026 | $48.64 | $48.99 (0.72%) | $49.01 | $48.27 | 931.85 K | $28.46 B |
| 05/14/2026 | $47.38 | $48.59 (2.55%) | $48.63 | $47.31 | 967.73 K | $28.23 B |
| 05/13/2026 | $46.71 | $47.23 (1.11%) | $47.26 | $46.71 | 896.24 K | $27.44 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 | $27.06 B |
| 05/01/2026 | $46.48 | $46.47 (-0.02%) | $46.70 | $45.96 | 993.45 K | $27.00 B |
| 04/30/2026 | $45.00 | $46.52 (3.38%) | $46.60 | $44.98 | 1.04 M | $27.03 B |
| 04/29/2026 | $44.50 | $45.12 (1.39%) | $45.15 | $44.50 | 1.04 M | $26.21 B |
| 04/28/2026 | $43.64 | $44.27 (1.44%) | $44.41 | $43.44 | 983.03 K | $25.72 B |
| 04/27/2026 | $43.37 | $43.34 (-0.07%) | $43.87 | $43.27 | 686.63 K | $25.18 B |
| 04/24/2026 | $43.13 | $43.37 (0.56%) | $43.43 | $42.91 | 884.81 K | $25.20 B |
| 04/23/2026 | $42.75 | $43.19 (1.03%) | $43.35 | $42.75 | 932.15 K | $25.09 B |
| 04/22/2026 | $42.63 | $42.66 (0.07%) | $42.81 | $42.40 | 701.83 K | $24.79 B |
| 04/21/2026 | $42.71 | $42.40 (-0.73%) | $42.75 | $42.14 | 758.63 K | $24.63 B |
| 04/20/2026 | $42.50 | $42.51 (0.02%) | $42.97 | $42.28 | 1.14 M | $24.70 B |
| 04/17/2026 | $43.03 | $42.48 (-1.28%) | $43.03 | $41.83 | 1.38 M | $24.68 B |
| 04/16/2026 | $43.28 | $43.24 (-0.09%) | $43.69 | $42.91 | 620.20 K | $25.12 B |
| 04/15/2026 | $43.47 | $43.21 (-0.6%) | $43.61 | $43.15 | 603.11 K | $25.11 B |
| 04/14/2026 | $43.75 | $43.48 (-0.62%) | $44.00 | $43.37 | 646.02 K | $25.26 B |
| 04/13/2026 | $44.63 | $44.03 (-1.34%) | $44.63 | $43.79 | 616.20 K | $25.58 B |
| 04/10/2026 | $44.51 | $44.34 (-0.38%) | $44.82 | $44.34 | 759.52 K | $25.76 B |
| 04/09/2026 | $44.69 | $44.65 (-0.09%) | $45.56 | $44.60 | 1.26 M | $25.94 B |
| 04/08/2026 | $44.19 | $44.69 (1.13%) | $44.77 | $43.45 | 1.86 M | $25.96 B |
| 04/07/2026 | $44.55 | $44.62 (0.16%) | $45.23 | $44.27 | 1.54 M | $25.92 B |
| 04/06/2026 | $44.45 | $44.43 (-0.04%) | $44.77 | $44.24 | 1.12 M | $25.81 B |
| 04/02/2026 | $44.08 | $44.62 (1.23%) | $44.63 | $43.76 | 1.41 M | $25.92 B |
| 04/01/2026 | $44.31 | $43.75 (-1.26%) | $44.78 | $43.48 | 1.92 M | $25.42 B |
| 03/31/2026 | $45.28 | $44.76 (-1.15%) | $45.32 | $44.14 | 1.90 M | $26.01 B |
| 03/30/2026 | $46.09 | $45.17 (-2%) | $46.17 | $45.08 | 2.23 M | $26.24 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.
