Pembina Pipeline Corporation (P5P) - Historical data, historical prices

31.71000 EUR

0.96

2.94%

Last update Dec 16, 7:10 PM CET

Main market

Day range

31.71000

31.66000

32.85000

Previous close

32.67000

Open

32.74000

Access this stock data via API

Pembina Pipeline Corporation

31.71

0.96

2.94%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	32.74	32.85	31.66	31.71	-3.15%	0
Dec 15, 2025	33.25	33.42	32.64	32.67	-1.74%	0
Dec 12, 2025	33.40	33.51	33.29	33.51	0.33%	0
Dec 11, 2025	33.25	33.51	33.06	33.44	0.57%	0
Dec 10, 2025	33.82	34.05	33.56	33.56	-0.77%	0
Dec 09, 2025	33.96	34.28	33.94	33.94	-0.06%	0
Dec 08, 2025	33.94	34.12	33.80	34.06	0.35%	0
Dec 05, 2025	33.60	34.05	33.60	33.90	0.89%	0
Dec 04, 2025	33.38	33.57	33.25	33.52	0.42%	0
Dec 03, 2025	33.16	33.43	33.16	33.33	0.51%	0
Dec 02, 2025	33.55	33.76	33.10	33.10	-1.34%	0
Dec 01, 2025	33.70	33.77	33.45	33.55	-0.45%	0
Nov 28, 2025	33.21	33.68	33.21	33.57	1.08%	0
Nov 27, 2025	32.91	33.01	32.91	33.01	0.30%	0
Nov 26, 2025	32.92	33	32.86	32.94	0.06%	0
Nov 25, 2025	32.97	33.25	32.44	32.87	-0.30%	0
Nov 24, 2025	33.45	33.47	32.81	32.96	-1.46%	0
Nov 21, 2025	33.26	33.45	33.12	33.12	-0.42%	0
Nov 20, 2025	33.72	33.90	33.25	33.27	-1.33%	0
Nov 19, 2025	33.51	33.67	33.16	33.67	0.48%	0
Nov 18, 2025	33.05	33.51	33.05	33.51	1.39%	0
Nov 17, 2025	33.25	33.45	33.14	33.41	0.48%	0

Access /time_series data via our API — starting from the Basic plan.