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

31.57000 EUR

0.98

3.01%

Last update Dec 16, 7:32 PM CET

Market closed

Day range

31.57000

31.57000

32.66000

Previous close

32.55000

Open

32.56000

Access this stock data via API

Pembina Pipeline Corporation

31.57

0.98

3.01%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	32.56	32.66	31.57	31.57	-3.04%	0
Dec 15, 2025	33.11	33.11	32.52	32.55	-1.69%	0
Dec 12, 2025	33.22	33.35	33.17	33.35	0.39%	0
Dec 11, 2025	33.05	33.28	32.93	33.24	0.57%	0
Dec 10, 2025	33.62	33.81	33.40	33.40	-0.65%	0
Dec 09, 2025	33.76	34.09	33.76	33.85	0.27%	0
Dec 08, 2025	33.75	33.93	33.72	33.93	0.53%	0
Dec 05, 2025	33.44	33.78	33.43	33.78	1.02%	0
Dec 04, 2025	33.17	33.50	33.06	33.41	0.72%	0
Dec 03, 2025	32.97	33.22	32.97	33.14	0.52%	0
Dec 02, 2025	33.35	33.37	32.94	32.94	-1.23%	0
Dec 01, 2025	33.58	33.71	33.36	33.36	-0.66%	0
Nov 28, 2025	33.07	33.48	33.07	33.39	0.97%	0
Nov 27, 2025	32.76	32.85	32.76	32.85	0.27%	0
Nov 26, 2025	32.72	32.94	32.60	32.85	0.40%	0
Nov 25, 2025	32.81	33.07	32.46	32.75	-0.18%	0
Nov 24, 2025	33.28	33.28	32.76	32.81	-1.41%	300
Nov 21, 2025	33.05	33.12	32.98	32.98	-0.21%	0
Nov 20, 2025	33.54	33.63	33.12	33.12	-1.25%	0
Nov 19, 2025	33.31	33.52	33.17	33.52	0.63%	0
Nov 18, 2025	32.85	33.34	32.85	33.34	1.49%	0
Nov 17, 2025	33.02	33.36	33.02	33.27	0.76%	0

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