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

31.79000 EUR

0.85

2.60%

Last update Dec 16, 5:25 PM CET

Market closed

Day range

31.79000

31.79000

32.59000

Previous close

32.64000

Open

32.59000

Access this stock data via API

Pembina Pipeline Corporation

31.79

0.85

2.60%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	32.59	32.59	31.79	31.79	-2.45%	0
Dec 15, 2025	33.16	33.16	32.64	32.64	-1.57%	0
Dec 12, 2025	33.24	33.24	33.21	33.21	-0.09%	0
Dec 11, 2025	33.09	33.25	33.09	33.25	0.48%	0
Dec 10, 2025	33.67	33.78	33.67	33.78	0.33%	0
Dec 09, 2025	33.77	33.96	33.77	33.96	0.56%	0
Dec 08, 2025	33.79	33.98	33.79	33.98	0.56%	0
Dec 05, 2025	33.47	34.05	33.47	34.05	1.73%	0
Dec 04, 2025	33.21	33.43	33.21	33.43	0.66%	0
Dec 03, 2025	33.01	33.29	33.01	33.29	0.85%	0
Dec 02, 2025	33.40	33.40	33.21	33.21	-0.57%	0
Dec 01, 2025	33.63	33.63	33.47	33.47	-0.48%	0
Nov 28, 2025	33.12	33.57	33.12	33.57	1.36%	0
Nov 27, 2025	32.81	32.89	32.81	32.89	0.24%	0
Nov 26, 2025	32.72	32.81	32.72	32.81	0.28%	0
Nov 25, 2025	32.85	32.85	32.66	32.66	-0.58%	0
Nov 24, 2025	33.33	33.33	32.67	32.67	-1.98%	0
Nov 21, 2025	33.15	33.15	33.03	33.03	-0.36%	0
Nov 20, 2025	33.58	33.58	33.47	33.47	-0.33%	0
Nov 19, 2025	33.33	33.45	33.33	33.45	0.36%	0
Nov 18, 2025	32.87	33.25	32.87	33.25	1.16%	0
Nov 17, 2025	33.06	33.21	33.06	33.21	0.45%	0

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