See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← PPL.TO stock page

Pembina Pipeline Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0752.80052.84051.21052.04049.6515,169,263
2025-11-0653.38054.09053.35053.86051.3883,149,203
2025-11-0553.00053.66052.87053.37050.9202,716,887
2025-11-0452.87052.93052.38052.52050.1092,302,064
2025-11-0353.28053.28052.77052.95050.5201,800,659
2025-10-3152.83053.30052.61053.06050.6251,624,366
2025-10-3052.50053.16052.30052.74050.3192,633,314
2025-10-2953.07053.30052.17052.37049.9662,790,497
2025-10-2853.18053.45053.02053.08050.644989,575
2025-10-2753.39053.49052.91053.19050.7493,500,119
2025-10-2453.58053.59053.11553.26050.8151,366,637
← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.7350 CAD
2026-06-150.7350 CAD
2026-03-160.7100 CAD
2025-12-150.7100 CAD
2025-09-150.7100 CAD
2025-06-160.7100 CAD
2025-03-170.6900 CAD
2024-12-160.6900 CAD
2024-12-100.2575 CAD
2024-09-160.6900 CAD
2024-09-100.2575 CAD
2024-06-170.6900 CAD
2024-06-100.2575 CAD
2024-03-140.6680 CAD
2024-03-070.2575 CAD
2023-12-140.6680 CAD
2023-12-070.2400 CAD
2023-09-140.6680 CAD
2023-09-070.2400 CAD
2023-06-140.6680 CAD
2023-06-080.2400 CAD
2023-03-140.6530 CAD
2023-03-090.2400 CAD
2022-12-140.2180 CAD
2022-11-240.2180 CAD
2022-10-240.2180 CAD
2022-09-220.2180 CAD
2022-09-080.2250 CAD
2022-08-240.2100 CAD
2022-07-220.2100 CAD
2022-06-230.2100 CAD
2022-06-170.2250 CAD
2022-05-240.2100 CAD
2022-04-220.2100 CAD
2022-03-240.2100 CAD
2022-03-090.2000 CAD
2022-02-240.2100 CAD
2022-01-240.2100 CAD
2021-12-300.2100 CAD
2021-12-090.4150 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.