5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
-10.34%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
+2.49%
Pembina Pipeline Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $38.32 | $38.73 (1.07%) | $39.08 | $38.15 | 792,999 | $22.53 B |
| 03/11/2025 | $38.59 | $38.29 (-0.78%) | $38.76 | $37.83 | 1.69 M | $22.21 B |
| 03/10/2025 | $38.11 | $38.52 (1.08%) | $38.68 | $37.61 | 1.57 M | $22.34 B |
| 03/07/2025 | $37.87 | $37.86 (-0.03%) | $38.46 | $37.74 | 1.17 M | $21.96 B |
| 03/06/2025 | $37.85 | $37.72 (-0.34%) | $38.02 | $37.20 | 1.30 M | $21.88 B |
| 03/05/2025 | $38.28 | $37.71 (-1.49%) | $38.59 | $37.59 | 1.67 M | $21.87 B |
| 03/04/2025 | $38.01 | $38.22 (0.55%) | $38.67 | $37.82 | 2.11 M | $22.17 B |
| 03/03/2025 | $39.15 | $38.48 (-1.71%) | $39.55 | $38.06 | 1.79 M | $22.32 B |
| 02/28/2025 | $37.17 | $38.87 (4.57%) | $39.03 | $37.11 | 3.10 M | $22.54 B |
| 02/27/2025 | $36.15 | $36.35 (0.55%) | $36.45 | $35.99 | 1.82 M | $21.08 B |
| 02/26/2025 | $36.26 | $36.20 (-0.17%) | $36.64 | $36.12 | 1.15 M | $21.00 B |
| 02/25/2025 | $36.11 | $36.28 (0.47%) | $36.37 | $35.78 | 1.08 M | $21.04 B |
| 02/24/2025 | $36.33 | $36.07 (-0.72%) | $36.52 | $36.03 | 1.71 M | $20.92 B |
| 02/21/2025 | $36.30 | $36.18 (-0.33%) | $36.58 | $35.95 | 2.02 M | $20.98 B |
| 02/20/2025 | $36.45 | $36.44 (-0.03%) | $36.48 | $36.10 | 2.33 M | $21.14 B |
| 02/19/2025 | $36.24 | $36.41 (0.47%) | $36.45 | $36.03 | 2.35 M | $21.12 B |
| 02/18/2025 | $36.24 | $36.39 (0.41%) | $36.53 | $35.85 | 996,200 | $21.11 B |
| 02/14/2025 | $37.00 | $36.25 (-2.03%) | $37.26 | $36.13 | 1.89 M | $21.03 B |
| 02/13/2025 | $36.49 | $36.88 (1.07%) | $36.94 | $36.41 | 1.37 M | $21.39 B |
| 02/12/2025 | $36.68 | $36.44 (-0.65%) | $36.88 | $36.42 | 634,436 | $21.14 B |
| 02/11/2025 | $36.70 | $36.89 (0.52%) | $36.90 | $36.48 | 909,110 | $21.40 B |
| 02/10/2025 | $36.80 | $36.68 (-0.33%) | $36.96 | $36.62 | 954,300 | $21.27 B |
| 02/07/2025 | $36.67 | $36.67 (0%) | $36.75 | $36.04 | 1.15 M | $21.27 B |
| 02/06/2025 | $36.71 | $36.55 (-0.44%) | $36.78 | $36.29 | 2.72 M | $21.20 B |
| 02/05/2025 | $36.52 | $36.57 (0.14%) | $36.69 | $36.39 | 2.53 M | $21.21 B |
| 02/04/2025 | $35.44 | $36.35 (2.57%) | $36.46 | $35.39 | 2.43 M | $21.08 B |
| 02/03/2025 | $35.19 | $35.13 (-0.17%) | $35.75 | $34.76 | 2.61 M | $20.38 B |
| 01/31/2025 | $36.85 | $36.11 (-2.01%) | $36.94 | $35.94 | 2.51 M | $20.94 B |
| 01/30/2025 | $37.00 | $36.88 (-0.32%) | $37.29 | $36.60 | 2.45 M | $21.39 B |
| 01/29/2025 | $36.18 | $36.64 (1.27%) | $36.65 | $36.17 | 1.50 M | $21.25 B |
| 01/28/2025 | $36.77 | $36.41 (-0.98%) | $36.81 | $36.25 | 1.45 M | $21.12 B |
| 01/27/2025 | $36.89 | $36.74 (-0.41%) | $36.98 | $36.39 | 1.13 M | $21.31 B |
| 01/24/2025 | $37.46 | $37.11 (-0.93%) | $37.46 | $37.00 | 1.13 M | $21.52 B |
| 01/23/2025 | $37.47 | $37.19 (-0.75%) | $37.57 | $37.10 | 853,100 | $21.57 B |
| 01/22/2025 | $37.12 | $37.26 (0.38%) | $37.59 | $36.64 | 1.47 M | $21.61 B |
| 01/21/2025 | $38.03 | $37.68 (-0.92%) | $38.08 | $37.61 | 1.13 M | $21.85 B |
| 01/17/2025 | $37.08 | $37.48 (1.08%) | $37.62 | $36.97 | 1.33 M | $21.74 B |
| 01/16/2025 | $36.87 | $37.06 (0.52%) | $37.07 | $36.66 | 685,000 | $21.49 B |
| 01/15/2025 | $37.20 | $36.98 (-0.59%) | $37.44 | $36.90 | 761,800 | $21.45 B |
| 01/14/2025 | $36.19 | $36.74 (1.52%) | $36.78 | $36.09 | 1.14 M | $21.31 B |
| 01/13/2025 | $36.28 | $36.34 (0.17%) | $36.73 | $36.12 | 1.29 M | $21.08 B |
| 01/10/2025 | $36.99 | $36.27 (-1.95%) | $37.14 | $36.07 | 1.05 M | $21.04 B |
| 01/08/2025 | $36.53 | $36.97 (1.2%) | $37.02 | $36.42 | 602,612 | $21.44 B |
| 01/07/2025 | $36.73 | $36.64 (-0.25%) | $36.89 | $36.53 | 2.09 M | $21.25 B |
| 01/06/2025 | $37.39 | $36.58 (-2.17%) | $37.39 | $36.50 | 2.25 M | $21.22 B |
| 01/03/2025 | $37.14 | $36.97 (-0.46%) | $37.31 | $36.86 | 904,915 | $21.44 B |
| 01/02/2025 | $37.13 | $37.10 (-0.08%) | $37.30 | $36.83 | 968,937 | $21.52 B |
| 12/31/2024 | $36.76 | $36.95 (0.52%) | $36.95 | $36.66 | 1.47 M | $21.43 B |
| 12/30/2024 | $36.59 | $36.76 (0.46%) | $36.92 | $36.38 | 970,600 | $21.32 B |
| 12/27/2024 | $36.50 | $36.56 (0.16%) | $36.76 | $36.28 | 906,343 | $21.20 B |
| 12/26/2024 | $36.89 | $36.57 (-0.87%) | $36.99 | $36.49 | 1.34 M | $21.21 B |
| 12/24/2024 | $36.64 | $36.89 (0.68%) | $36.99 | $36.39 | 1.45 M | $21.40 B |
| 12/23/2024 | $36.32 | $36.57 (0.69%) | $36.58 | $35.86 | 2.44 M | $21.21 B |
| 12/20/2024 | $36.00 | $36.41 (1.14%) | $36.47 | $35.73 | 2.08 M | $21.12 B |
| 12/19/2024 | $36.15 | $36.07 (-0.22%) | $36.31 | $35.73 | 2.62 M | $20.92 B |
| 12/18/2024 | $36.77 | $35.87 (-2.45%) | $37.07 | $35.87 | 1.90 M | $20.80 B |
| 12/17/2024 | $37.21 | $37.01 (-0.54%) | $37.32 | $36.88 | 1.65 M | $21.47 B |
| 12/16/2024 | $37.79 | $37.37 (-1.11%) | $37.86 | $37.24 | 2.78 M | $21.67 B |
| 12/13/2024 | $38.30 | $38.35 (0.13%) | $38.52 | $38.06 | 885,000 | $22.24 B |
| 12/12/2024 | $38.84 | $38.60 (-0.62%) | $39.03 | $38.52 | 730,444 | $22.39 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.
