Pembina Pipeline Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 63.070 | 63.390 | 62.350 | 63.200 | 61.818 | 912,915 |
| 2026-04-30 | 61.550 | 63.305 | 61.460 | 63.230 | 61.847 | 2,744,933 |
| 2026-04-29 | 60.800 | 61.780 | 60.800 | 61.770 | 60.419 | 2,411,895 |
| 2026-04-28 | 59.390 | 60.765 | 59.220 | 60.620 | 59.294 | 1,597,392 |
| 2026-04-27 | 59.370 | 59.700 | 58.940 | 59.090 | 57.798 | 1,777,432 |
| 2026-04-24 | 58.970 | 59.450 | 58.690 | 59.290 | 57.993 | 1,680,539 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7350 CAD |
| 2026-06-15 | 0.7350 CAD |
| 2026-03-16 | 0.7100 CAD |
| 2025-12-15 | 0.7100 CAD |
| 2025-09-15 | 0.7100 CAD |
| 2025-06-16 | 0.7100 CAD |
| 2025-03-17 | 0.6900 CAD |
| 2024-12-16 | 0.6900 CAD |
| 2024-12-10 | 0.2575 CAD |
| 2024-09-16 | 0.6900 CAD |
| 2024-09-10 | 0.2575 CAD |
| 2024-06-17 | 0.6900 CAD |
| 2024-06-10 | 0.2575 CAD |
| 2024-03-14 | 0.6680 CAD |
| 2024-03-07 | 0.2575 CAD |
| 2023-12-14 | 0.6680 CAD |
| 2023-12-07 | 0.2400 CAD |
| 2023-09-14 | 0.6680 CAD |
| 2023-09-07 | 0.2400 CAD |
| 2023-06-14 | 0.6680 CAD |
| 2023-06-08 | 0.2400 CAD |
| 2023-03-14 | 0.6530 CAD |
| 2023-03-09 | 0.2400 CAD |
| 2022-12-14 | 0.2180 CAD |
| 2022-11-24 | 0.2180 CAD |
| 2022-10-24 | 0.2180 CAD |
| 2022-09-22 | 0.2180 CAD |
| 2022-09-08 | 0.2250 CAD |
| 2022-08-24 | 0.2100 CAD |
| 2022-07-22 | 0.2100 CAD |
| 2022-06-23 | 0.2100 CAD |
| 2022-06-17 | 0.2250 CAD |
| 2022-05-24 | 0.2100 CAD |
| 2022-04-22 | 0.2100 CAD |
| 2022-03-24 | 0.2100 CAD |
| 2022-03-09 | 0.2000 CAD |
| 2022-02-24 | 0.2100 CAD |
| 2022-01-24 | 0.2100 CAD |
| 2021-12-30 | 0.2100 CAD |
| 2021-12-09 | 0.4150 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.