Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

Historical Prices For Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	39.29	39.47	37.19	37.16	2,017,639	37.16
4/03/2025	40.48	41.08	40.21	40.40	980,334	40.40
4/02/2025	40.26	40.90	40.09	40.88	545,445	40.88
4/01/2025	39.79	40.54	39.66	40.50	564,693	40.50
3/31/2025	39.76	40.37	39.53	40.03	817,673	40.03
3/28/2025	39.90	40.00	39.68	39.93	649,857	39.93
3/27/2025	40.14	40.26	39.78	39.87	408,211	39.87
3/26/2025	40.32	40.48	40.07	40.09	1,252,752	40.09
3/25/2025	40.41	40.70	40.05	40.07	1,675,228	40.07
3/24/2025	39.75	40.28	39.63	40.12	2,156,850	40.12
3/21/2025	39.94	40.06	39.41	39.63	2,021,163	39.63
3/20/2025	39.30	40.07	39.26	39.98	854,604	39.98
3/19/2025	39.01	39.60	38.97	39.46	761,580	39.46
3/18/2025	39.22	39.32	38.70	39.01	1,108,304	39.01
3/17/2025	38.48	39.21	38.43	39.04	2,291,552	39.04
3/14/2025	38.69	39.26	38.55	38.96	1,180,470	38.96
3/13/2025	38.50	39.11	38.33	38.49	849,286	38.49
3/12/2025	38.32	39.08	38.15	38.73	993,340	38.73
3/11/2025	38.59	38.76	37.83	38.29	1,694,827	38.29
3/10/2025	38.11	38.68	37.61	38.52	2,364,431	38.52
3/07/2025	37.87	38.46	37.74	37.86	1,172,570	37.86
3/06/2025	37.85	38.02	37.20	37.72	1,303,942	37.72
3/05/2025	38.28	38.59	37.59	37.71	1,667,105	37.71
3/04/2025	38.01	38.67	37.82	38.22	2,107,788	38.22
3/03/2025	39.15	39.55	38.06	38.48	1,788,830	38.48
2/28/2025	37.17	39.02	37.11	38.87	3,125,958	38.87
2/27/2025	36.15	36.45	35.99	36.35	1,817,826	36.35
2/26/2025	36.26	36.64	36.12	36.20	1,149,013	36.20
2/25/2025	36.11	36.37	35.78	36.28	1,076,728	36.28
2/24/2025	36.33	36.52	36.03	36.07	1,705,566	36.07
2/21/2025	36.30	36.58	35.95	36.18	2,023,151	36.18
2/20/2025	36.45	36.48	36.10	36.44	2,327,608	36.44
2/19/2025	36.24	36.45	36.03	36.41	2,353,541	36.41
2/18/2025	36.24	36.53	35.85	36.39	996,191	36.39
2/14/2025	37.00	37.26	36.13	36.25	1,891,729	36.25
2/13/2025	36.49	36.94	36.44	36.88	1,368,265	36.88
2/12/2025	36.68	36.88	36.42	36.44	634,416	36.44
2/11/2025	36.70	36.90	36.48	36.89	909,100	36.89
2/10/2025	36.80	36.96	36.62	36.68	954,280	36.68
2/07/2025	36.67	36.75	36.04	36.67	1,147,940	36.67
2/06/2025	36.71	36.78	36.29	36.55	2,720,225	36.55
2/05/2025	36.52	36.69	36.39	36.57	2,531,362	36.57
2/04/2025	35.44	36.45	35.39	36.35	2,578,076	36.35
2/03/2025	35.19	35.75	34.76	35.13	2,610,455	35.13
1/31/2025	36.85	36.94	35.94	36.11	2,506,909	36.11
1/30/2025	37.00	37.29	36.60	36.88	2,371,171	36.88
1/29/2025	36.18	36.65	36.17	36.64	1,498,112	36.64
1/28/2025	36.77	36.81	36.25	36.41	1,453,900	36.41
1/27/2025	36.89	36.98	36.39	36.74	1,132,543	36.74
1/24/2025	37.46	37.46	37.00	37.11	1,131,071	37.11
1/23/2025	37.47	37.57	37.10	37.19	853,092	37.19
1/22/2025	37.12	37.59	36.64	37.26	1,470,815	37.26
1/21/2025	38.03	38.08	37.61	37.68	1,134,823	37.68
1/17/2025	37.08	37.62	36.97	37.48	1,334,616	37.48
1/16/2025	36.87	37.07	36.66	37.06	684,987	37.06
1/15/2025	37.20	37.44	36.90	36.98	750,504	36.98
1/14/2025	36.19	36.78	36.09	36.74	1,138,973	36.74
1/13/2025	36.28	36.73	36.12	36.34	1,344,002	36.34
1/10/2025	36.99	37.14	36.07	36.27	1,052,817	36.27
1/08/2025	36.53	37.02	36.41	36.97	602,612	36.97
1/07/2025	36.73	36.89	36.52	36.64	2,091,203	36.64
1/06/2025	37.39	37.39	36.50	36.58	2,250,753	36.58