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

33.20000 EUR

0.24

0.72%

Last update Dec 15, 10:47 AM CET

Main market

Day range

33.20000

33.049999

33.20000

Previous close

33.44000

Open

33.049999

Access this stock data via API

Pembina Pipeline Corporation

33.20

0.24

0.72%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	33.05	33.20	33.05	33.20	0.45%	1482
Dec 12, 2025	33.20	33.44	33.20	33.44	0.72%	100
Dec 11, 2025	33.28	33.28	33.27	33.27	-0.03%	40
Dec 10, 2025	33.66	33.66	33.66	33.66	0	125
Dec 09, 2025	33.84	33.84	33.84	33.84	0	125
Dec 08, 2025	33.76	34.10	33.76	34.10	1.01%	125
Dec 05, 2025	33.51	33.96	33.51	33.96	1.34%	13
Dec 04, 2025	33.15	33.15	33.15	33.15	0	501
Dec 03, 2025	33.22	33.26	33.22	33.26	0.12%	501
Dec 02, 2025	33.42	33.42	33.42	33.42	0	78
Dec 01, 2025	33.71	33.71	33.49	33.49	-0.65%	78
Nov 28, 2025	32.94	33.30	32.94	33.30	1.09%	490
Nov 27, 2025	32.77	33.20	32.77	33.14	1.13%	550
Nov 26, 2025	32.67	33.03	32.67	33.03	1.10%	160
Nov 25, 2025	32.72	32.72	32.72	32.72	0	0
Nov 24, 2025	33.49	33.49	33	33	-1.46%	138
Nov 21, 2025	33.25	33.25	33.25	33.25	0	141
Nov 20, 2025	33.59	33.59	33.59	33.59	0	0
Nov 19, 2025	33.40	33.40	33.40	33.40	0	141
Nov 18, 2025	32.96	32.96	32.96	32.96	0	141
Nov 17, 2025	33.24	33.24	33.24	33.24	0	0

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