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

32.92000 EUR

0.29

0.87%

Last update Dec 16, 8:00 AM CET

Market closed

Day range

32.92000

32.92000

32.92000

Previous close

33.21000

Open

32.92000

Access this stock data via API

Pembina Pipeline Corporation

32.92

0.29

0.87%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	32.92	32.92	32.92	32.92	0	0
Dec 15, 2025	33.21	33.21	33.21	33.21	0	0
Dec 12, 2025	33.21	33.21	33.21	33.21	0	0
Dec 11, 2025	33.59	33.59	32.92	32.92	-1.99%	113
Dec 10, 2025	33.85	33.85	33.85	33.85	0	0
Dec 09, 2025	33.85	33.85	33.85	33.85	0	0
Dec 08, 2025	33.77	33.77	33.77	33.77	0	0
Dec 05, 2025	33.50	33.50	33.50	33.50	0	0
Dec 04, 2025	33.21	33.21	33.21	33.21	0	0
Dec 03, 2025	33.21	33.21	33.21	33.21	0	0
Dec 02, 2025	33.71	33.71	33.71	33.71	0	0
Dec 01, 2025	33.53	33.71	33.53	33.71	0.54%	60
Nov 28, 2025	32.94	32.94	32.94	32.94	0	0
Nov 27, 2025	32.94	32.94	32.94	32.94	0	0
Nov 26, 2025	32.96	32.97	32.94	32.94	-0.06%	30
Nov 25, 2025	32.98	32.98	32.98	32.98	0	0
Nov 24, 2025	33.49	33.49	33.45	33.45	-0.12%	150
Nov 21, 2025	33.57	33.57	33.57	33.57	0	0
Nov 20, 2025	33.56	33.88	33.56	33.88	0.95%	125
Nov 19, 2025	33.40	33.40	33.40	33.40	0	0
Nov 18, 2025	33.22	33.22	33.22	33.22	0	0
Nov 17, 2025	33.22	33.22	33.22	33.22	0	0

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