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

31.79000 EUR

1.52

4.56%

Last update Dec 16, 4:05 PM CET

Main market

Day range

31.79000

31.79000

31.79000

Previous close

33.31000

Open

31.79000

Access this stock data via API

Pembina Pipeline Corporation

31.79

1.52

4.56%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	31.79	31.79	31.79	31.79	0	0
Dec 12, 2025	33.31	33.31	33.31	33.31	0	0
Dec 11, 2025	33.18	33.18	33.11	33.11	-0.21%	500
Dec 10, 2025	33.71	33.71	33.71	33.71	0	0
Dec 09, 2025	33.81	33.99	33.69	33.69	-0.35%	59
Dec 08, 2025	33.81	33.81	33.81	33.81	0	0
Dec 05, 2025	33.51	33.88	33.51	33.88	1.10%	0
Dec 04, 2025	33.26	33.26	33.26	33.26	0	0
Dec 03, 2025	33.08	33.15	33.08	33.15	0.21%	0
Dec 02, 2025	33.46	33.46	33.10	33.10	-1.08%	0
Dec 01, 2025	33.36	33.52	33.36	33.52	0.48%	0
Nov 28, 2025	32.73	33.14	32.73	33.14	1.25%	477
Nov 27, 2025	32.68	32.68	32.68	32.68	0	0
Nov 26, 2025	32.76	32.76	32.76	32.76	0	0
Nov 25, 2025	32.62	33.25	32.62	33.25	1.93%	35
Nov 24, 2025	33	33.38	32.84	32.84	-0.48%	80
Nov 21, 2025	33.23	33.23	33.23	33.23	0	0
Nov 20, 2025	33.63	33.63	33.63	33.63	0	0
Nov 19, 2025	33.40	33.40	33.40	33.40	0	0
Nov 18, 2025	32.92	32.92	32.92	32.92	0	0
Nov 17, 2025	33.16	33.54	33.16	33.54	1.15%	1000

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