Pembina Pipeline Corp (PMBPF) stock
PMBPFOTCOil & Gas Field Exploration ServicesFiscal year ends December 31Also trades as PBA, PBNAF, PBPRF, PMMBF, PPLAF, PPLOF
$18.30+0.00 (0.00%)
Close on Oct 19, 2026Market cap $29.84BP/E 27.0Yield –
Price history
Pembina Pipeline share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$18.30
0.00% on the day
52-week range
$17.70 – $18.51
-1.2% from the high
Change over 52 weeks
+3.4%
From $17.70 on Oct 17, 2025
Average volume
1
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.30 | $18.30 | $18.30 | $18.30 | 0.00% | 0 |
| Sep 2026 | $18.51 | $18.51 | $18.30 | $18.30 | -1.16% | 100 |
| Aug 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jul 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jun 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| May 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Apr 2026 | $18.00 | $18.51 | $18.00 | $18.51 | +2.86% | 200 |
| Mar 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Feb 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jan 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Dec 2025 | $17.80 | $18.00 | $17.80 | $18.00 | +1.12% | 100 |
| Nov 2025 | $17.70 | $17.80 | $17.70 | $17.80 | +0.56% | 300 |
| Oct 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Sep 2025 | $17.70 | $19.00 | $17.70 | $17.70 | 0.00% | 1,300 |
| Aug 2025 | $16.29 | $17.70 | $16.29 | $17.70 | +8.66% | 100 |
| Jul 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Jun 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| May 2025 | $16.00 | $16.29 | $16.00 | $16.29 | +1.81% | 1,000 |
| Apr 2025 | $15.75 | $16.00 | $15.75 | $16.00 | +1.59% | 101 |
| Mar 2025 | $15.84 | $15.84 | $15.75 | $15.75 | -0.60% | 100 |
| Feb 2025 | $15.84 | $15.84 | $15.84 | $15.84 | 0.00% | 0 |
| Jan 2025 | $15.24 | $15.84 | $15.24 | $15.84 | +3.96% | 300 |
| Dec 2024 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Nov 2024 | $14.42 | $15.24 | $14.42 | $15.24 | +5.69% | 600 |
| Oct 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Sep 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Aug 2024 | $14.54 | $14.54 | $14.42 | $14.42 | -0.83% | 500 |
| Jul 2024 | $14.30 | $14.54 | $14.30 | $14.54 | +1.68% | 300 |
| Jun 2024 | $14.28 | $14.30 | $14.28 | $14.30 | +0.14% | 100 |
| May 2024 | $14.28 | $14.28 | $14.28 | $14.28 | 0.00% | 100 |
| Apr 2024 | $13.23 | $14.28 | $13.23 | $14.28 | +7.98% | 300 |
| Mar 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Feb 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Jan 2024 | $12.78 | $13.23 | $12.78 | $13.23 | +3.44% | 100 |
| Dec 2023 | $12.90 | $12.90 | $12.65 | $12.78 | -0.89% | 200 |
| Nov 2023 | $11.51 | $12.90 | $11.51 | $12.90 | +12.04% | 1,025 |
| Oct 2023 | $11.76 | $12.16 | $11.51 | $11.51 | -2.13% | 6,225 |
| Sep 2023 | $11.76 | $11.76 | $11.76 | $11.76 | -9.50% | 125 |
| Aug 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jun 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| May 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Apr 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Mar 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Feb 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jan 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Nov 2022 | $15.00 | $15.00 | $13.00 | $13.00 | -13.33% | 250 |
| Oct 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Sep 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Aug 2022 | $15.96 | $15.96 | $15.00 | $15.00 | -6.04% | 100 |
| Jul 2022 | $15.96 | $15.96 | $15.96 | $15.96 | 0.00% | 0 |
| Jun 2022 | $16.31 | $16.31 | $15.72 | $15.96 | -2.13% | 838 |
| May 2022 | $17.31 | $17.31 | $16.31 | $16.31 | -5.78% | 1,000 |
| Apr 2022 | $18.29 | $18.29 | $17.31 | $17.31 | -5.37% | 600 |
| Mar 2022 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | 0 |
| Feb 2022 | $18.40 | $18.40 | $18.29 | $18.29 | -0.55% | 100 |
| Jan 2022 | $16.63 | $18.59 | $16.63 | $18.40 | +10.64% | 500 |
| Dec 2021 | $18.32 | $18.32 | $16.63 | $16.63 | -9.24% | 385 |
| Nov 2021 | $18.00 | $18.66 | $18.00 | $18.32 | +1.77% | 235 |
| Oct 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Sep 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Aug 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jul 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jun 2021 | $14.67 | $18.00 | $14.67 | $18.00 | +22.70% | 385 |
| May 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Apr 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Mar 2021 | $14.62 | $14.67 | $14.62 | $14.67 | +25.46% | 700 |
| Feb 2021 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Jan 2021 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Dec 2020 | $10.59 | $11.69 | $10.59 | $11.69 | +10.43% | 200 |
| Nov 2020 | $10.43 | $10.59 | $10.43 | $10.59 | +1.50% | 100 |
| Oct 2020 | $10.43 | $10.43 | $10.43 | $10.43 | -0.20% | 400 |
| Sep 2020 | $11.78 | $11.78 | $10.45 | $10.45 | -11.26% | 200 |
| Aug 2020 | $10.43 | $11.78 | $10.43 | $11.78 | +12.96% | 900 |
| Jul 2020 | $9.69 | $10.43 | $9.69 | $10.43 | +7.58% | 700 |
| Jun 2020 | $9.69 | $9.69 | $9.69 | $9.69 | – | 110 |
Seasonality
PMBPF return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 0.4% | 4.1% | 2.1% | -0.1% | 3.5% | 2.0% | 2.9% | -3.1% | 0.5% | 1.9% | 0.2% |
| Months up | 5 of 6 | 2 of 6 | 1 of 6 | 5 of 6 | 2 of 6 | 2 of 6 | 4 of 7 | 4 of 7 | 0 of 7 | 3 of 7 | 5 of 6 | 2 of 6 |
| 2026 | 0.0% | 1.5% | 0.0% | 2.9% | 1.5% | 0.0% | 0.0% | 1.5% | -1.2% | 0.0% | ||
| 2025 | 4.0% | 1.7% | -0.6% | 1.6% | 3.5% | 0.0% | 0.0% | 10.5% | 0.0% | 0.0% | 2.1% | 1.1% |
| 2024 | 5.0% | 0.0% | 0.0% | 9.5% | 0.0% | 0.1% | 1.7% | 0.5% | 0.0% | 0.0% | 7.1% | 0.0% |
| 2023 | 1.5% | 0.0% | 0.0% | 1.5% | 0.0% | 0.0% | 1.5% | 0.0% | -9.5% | -0.4% | 12.0% | -0.9% |
| 2022 | 11.8% | -0.6% | 0.0% | -4.3% | -5.8% | -2.1% | 0.0% | -4.9% | 0.0% | 1.3% | -13.3% | 0.0% |
| 2021 | 1.7% | 0.0% | 25.5% | 1.3% | 0.0% | 22.7% | 1.1% | 0.0% | 0.0% | 1.1% | 1.8% | -9.2% |
| 2020 | 9.6% | 13.0% | -11.3% | 1.7% | 1.5% | 10.4% |