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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $18.30 | $18.30 | $18.30 | $18.30 | 0.00% | 0 |
| Oct 12, 2026 | $18.30 | $18.30 | $18.30 | $18.30 | 0.00% | 0 |
| Oct 5, 2026 | $18.30 | $18.30 | $18.30 | $18.30 | 0.00% | 0 |
| Sep 28, 2026 | $18.51 | $18.51 | $18.30 | $18.30 | -1.16% | 100 |
| Sep 21, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Sep 14, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Sep 8, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Aug 31, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Aug 24, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Aug 17, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Aug 10, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Aug 3, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jul 27, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jul 20, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jul 13, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jul 6, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jun 29, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jun 22, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jun 15, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jun 8, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Jun 1, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| May 26, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| May 18, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| May 11, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| May 4, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Apr 27, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Apr 20, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Apr 13, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Apr 6, 2026 | $18.00 | $18.51 | $18.00 | $18.51 | +2.86% | 200 |
| Mar 30, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Mar 23, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Mar 16, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Mar 9, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Mar 2, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Feb 23, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Feb 17, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Feb 9, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Feb 2, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jan 26, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jan 20, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jan 12, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jan 5, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Dec 29, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Dec 22, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Dec 15, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Dec 8, 2025 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Dec 1, 2025 | $17.80 | $18.00 | $17.80 | $18.00 | +1.12% | 100 |
| Nov 24, 2025 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 0 |
| Nov 17, 2025 | $17.70 | $17.80 | $17.70 | $17.80 | +0.56% | 300 |
| Nov 10, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Nov 3, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Oct 27, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Oct 20, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Oct 13, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Oct 6, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Sep 29, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Sep 22, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Sep 15, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Sep 8, 2025 | $19.00 | $19.00 | $17.70 | $17.70 | 0.00% | 1,300 |
| Sep 2, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Aug 25, 2025 | $16.29 | $17.70 | $16.29 | $17.70 | +8.66% | 100 |
| Aug 18, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Aug 11, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Aug 4, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Jul 28, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Jul 21, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Jul 14, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Jul 7, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Jun 30, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Jun 23, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Jun 16, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Jun 9, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| Jun 2, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| May 27, 2025 | $16.29 | $16.29 | $16.29 | $16.29 | 0.00% | 0 |
| May 19, 2025 | $16.00 | $16.29 | $16.00 | $16.29 | +1.81% | 400 |
| May 12, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 100 |
| May 5, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 500 |
| Apr 28, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Apr 21, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Apr 14, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Apr 7, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 0 |
| Mar 31, 2025 | $15.75 | $16.00 | $15.75 | $16.00 | +1.59% | 101 |
| Mar 24, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Mar 17, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Mar 10, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Mar 3, 2025 | $15.84 | $15.84 | $15.75 | $15.75 | -0.60% | 100 |
| Feb 24, 2025 | $15.84 | $15.84 | $15.84 | $15.84 | 0.00% | 0 |
| Feb 18, 2025 | $15.84 | $15.84 | $15.84 | $15.84 | 0.00% | 0 |
| Feb 10, 2025 | $15.84 | $15.84 | $15.84 | $15.84 | 0.00% | 0 |
| Feb 3, 2025 | $15.84 | $15.84 | $15.84 | $15.84 | 0.00% | 0 |
| Jan 27, 2025 | $15.84 | $15.84 | $15.84 | $15.84 | +3.96% | 300 |
| Jan 21, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Jan 13, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Jan 6, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Dec 30, 2024 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Dec 23, 2024 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Dec 16, 2024 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Dec 9, 2024 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Dec 2, 2024 | $15.24 | $15.24 | $15.24 | $15.24 | 0.00% | 0 |
| Nov 25, 2024 | $14.46 | $15.24 | $14.46 | $15.24 | +5.40% | 500 |
| Nov 18, 2024 | $14.46 | $14.46 | $14.46 | $14.46 | 0.00% | 0 |
| Nov 11, 2024 | $14.42 | $14.46 | $14.42 | $14.46 | +0.28% | 100 |
| Nov 4, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Oct 28, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Oct 21, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Oct 14, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Oct 7, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Sep 30, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Sep 23, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Sep 16, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Sep 9, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Sep 3, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Aug 26, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Aug 19, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Aug 12, 2024 | $14.42 | $14.42 | $14.42 | $14.42 | -0.55% | 400 |
| Aug 5, 2024 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Jul 29, 2024 | $14.50 | $14.54 | $14.50 | $14.50 | +1.40% | 400 |
| Jul 22, 2024 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Jul 15, 2024 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Jul 8, 2024 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Jul 1, 2024 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Jun 24, 2024 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Jun 17, 2024 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Jun 10, 2024 | $14.28 | $14.30 | $14.28 | $14.30 | +0.14% | 100 |
| Jun 3, 2024 | $14.28 | $14.28 | $14.28 | $14.28 | 0.00% | 0 |
| May 28, 2024 | $14.28 | $14.28 | $14.28 | $14.28 | 0.00% | 100 |
| May 20, 2024 | $14.28 | $14.28 | $14.28 | $14.28 | 0.00% | 0 |
| May 13, 2024 | $14.28 | $14.28 | $14.28 | $14.28 | 0.00% | 0 |
| May 6, 2024 | $14.28 | $14.28 | $14.28 | $14.28 | 0.00% | 0 |
| Apr 29, 2024 | $14.28 | $14.28 | $14.28 | $14.28 | 0.00% | 0 |
| Apr 22, 2024 | $14.28 | $14.28 | $14.28 | $14.28 | +7.98% | 300 |
| Apr 15, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Apr 8, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Apr 1, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Mar 25, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Mar 18, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Mar 11, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Mar 4, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Feb 26, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Feb 20, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Feb 12, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Feb 5, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Jan 29, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Jan 22, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Jan 16, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 0 |
| Jan 8, 2024 | $12.78 | $13.23 | $12.78 | $13.23 | +3.44% | 100 |
| Jan 2, 2024 | $12.78 | $12.78 | $12.78 | $12.78 | 0.00% | 0 |
| Dec 26, 2023 | $12.65 | $12.78 | $12.65 | $12.78 | +1.03% | 100 |
| Dec 18, 2023 | $12.90 | $12.90 | $12.65 | $12.65 | -1.91% | 100 |
| Dec 11, 2023 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00% | 0 |
| Dec 4, 2023 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00% | 0 |
| Nov 27, 2023 | $11.76 | $12.90 | $11.76 | $12.90 | +9.73% | 700 |
| Nov 20, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Nov 13, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Nov 6, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Oct 30, 2023 | $11.51 | $11.76 | $11.51 | $11.76 | +2.11% | 325 |
| Oct 23, 2023 | $11.75 | $11.75 | $11.51 | $11.51 | -2.01% | 1,350 |
| Oct 16, 2023 | $12.16 | $12.16 | $11.75 | $11.75 | -0.12% | 4,875 |
| Oct 9, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Oct 2, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Sep 25, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Sep 18, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Sep 11, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Sep 5, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Aug 28, 2023 | $13.00 | $13.00 | $11.76 | $11.76 | -9.50% | 125 |
| Aug 21, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Aug 14, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Aug 7, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 31, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 24, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 17, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 10, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jul 3, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jun 26, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jun 20, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jun 12, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jun 5, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| May 30, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| May 22, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| May 15, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| May 8, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| May 1, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Apr 24, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Apr 17, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Apr 10, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Apr 3, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Mar 27, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Mar 20, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Mar 13, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Mar 6, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Feb 27, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Feb 21, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Feb 13, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Feb 6, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jan 30, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jan 23, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jan 17, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jan 9, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jan 3, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 27, 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 19, 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 12, 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Dec 5, 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Nov 28, 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Nov 21, 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Nov 14, 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Nov 7, 2022 | $13.06 | $13.06 | $13.00 | $13.00 | -13.33% | 250 |
| Oct 31, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Oct 24, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Oct 17, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Oct 10, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Oct 3, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Sep 26, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Sep 19, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Sep 12, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Sep 6, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Aug 29, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Aug 22, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Aug 15, 2022 | $15.96 | $15.96 | $15.00 | $15.00 | -6.04% | 100 |
| Aug 8, 2022 | $15.96 | $15.96 | $15.96 | $15.96 | 0.00% | 0 |
| Aug 1, 2022 | $15.96 | $15.96 | $15.96 | $15.96 | 0.00% | 0 |
| Jul 25, 2022 | $15.96 | $15.96 | $15.96 | $15.96 | 0.00% | 0 |
| Jul 18, 2022 | $15.96 | $15.96 | $15.96 | $15.96 | 0.00% | 0 |
| Jul 11, 2022 | $15.96 | $15.96 | $15.96 | $15.96 | 0.00% | 0 |
| Jul 5, 2022 | $15.96 | $15.96 | $15.96 | $15.96 | 0.00% | 0 |
| Jun 27, 2022 | $15.96 | $15.96 | $15.96 | $15.96 | +0.02% | 103 |
| Jun 21, 2022 | $15.96 | $15.96 | $15.96 | $15.96 | +1.54% | 100 |
| Jun 13, 2022 | $16.31 | $16.31 | $15.72 | $15.72 | -3.63% | 635 |
| Jun 6, 2022 | $16.31 | $16.31 | $16.31 | $16.31 | 0.00% | 0 |
| May 31, 2022 | $16.31 | $16.31 | $16.31 | $16.31 | 0.00% | 0 |
| May 23, 2022 | $16.31 | $16.31 | $16.31 | $16.31 | 0.00% | 0 |
| May 16, 2022 | $16.31 | $16.31 | $16.31 | $16.31 | 0.00% | 0 |
| May 9, 2022 | $16.31 | $16.31 | $16.31 | $16.31 | 0.00% | 0 |
| May 2, 2022 | $17.31 | $17.31 | $16.31 | $16.31 | -5.78% | 1,000 |
| Apr 25, 2022 | $17.31 | $17.31 | $17.31 | $17.31 | 0.00% | 0 |
| Apr 18, 2022 | $17.31 | $17.31 | $17.31 | $17.31 | 0.00% | 0 |
| Apr 11, 2022 | $18.29 | $18.29 | $17.31 | $17.31 | -5.37% | 600 |
| Apr 4, 2022 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | 0 |
| Mar 28, 2022 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | 0 |
| Mar 21, 2022 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | 0 |
| Mar 14, 2022 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | 0 |
| Mar 7, 2022 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | 0 |
| Feb 28, 2022 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | 0 |
| Feb 22, 2022 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | 0 |
| Feb 14, 2022 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | 0 |
| Feb 7, 2022 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | 0 |
| Jan 31, 2022 | $18.40 | $18.40 | $18.29 | $18.29 | -0.55% | 100 |
| Jan 24, 2022 | $18.59 | $18.59 | $18.40 | $18.40 | -1.02% | 100 |
| Jan 18, 2022 | $16.80 | $18.59 | $16.80 | $18.59 | +10.63% | 300 |
| Jan 10, 2022 | $16.80 | $16.80 | $16.80 | $16.80 | 0.00% | 0 |
| Jan 3, 2022 | $16.63 | $16.80 | $16.63 | $16.80 | +1.04% | 100 |
| Dec 27, 2021 | $16.63 | $16.63 | $16.63 | $16.63 | 0.00% | 0 |
| Dec 20, 2021 | $16.63 | $16.63 | $16.63 | $16.63 | 0.00% | 0 |
| Dec 13, 2021 | $18.32 | $18.32 | $16.63 | $16.63 | -9.24% | 385 |
| Dec 6, 2021 | $18.32 | $18.32 | $18.32 | $18.32 | 0.00% | 0 |
| Nov 29, 2021 | $18.66 | $18.66 | $18.32 | $18.32 | -1.82% | 135 |
| Nov 22, 2021 | $18.00 | $18.66 | $18.00 | $18.66 | +3.66% | 100 |
| Nov 15, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Nov 8, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Nov 1, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Oct 25, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Oct 18, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Oct 11, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Oct 4, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Sep 27, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Sep 20, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Sep 13, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Sep 7, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Aug 30, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Aug 23, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Aug 16, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Aug 9, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Aug 2, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jul 26, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jul 19, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jul 12, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jul 6, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jun 28, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jun 21, 2021 | $18.00 | $18.00 | $18.00 | $18.00 | +22.70% | 385 |
| Jun 14, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Jun 7, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Jun 1, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| May 24, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| May 17, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| May 10, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| May 3, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Apr 26, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Apr 19, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Apr 12, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Apr 5, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Mar 29, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Mar 22, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Mar 15, 2021 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 0 |
| Mar 8, 2021 | $14.64 | $14.67 | $14.64 | $14.67 | +0.21% | 500 |
| Mar 1, 2021 | $14.62 | $14.64 | $14.62 | $14.64 | +25.20% | 200 |
| Feb 22, 2021 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Feb 16, 2021 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Feb 8, 2021 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Feb 1, 2021 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Jan 25, 2021 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Jan 19, 2021 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Jan 11, 2021 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Jan 4, 2021 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Dec 28, 2020 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Dec 21, 2020 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Dec 14, 2020 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Dec 7, 2020 | $10.59 | $11.69 | $10.59 | $11.69 | +10.43% | 200 |
| Nov 30, 2020 | $10.59 | $10.59 | $10.59 | $10.59 | 0.00% | 0 |
| Nov 23, 2020 | $10.59 | $10.59 | $10.59 | $10.59 | 0.00% | 0 |
| Nov 16, 2020 | $10.59 | $10.59 | $10.59 | $10.59 | +1.50% | 100 |
| Nov 9, 2020 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Nov 2, 2020 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Oct 26, 2020 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Oct 19, 2020 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Oct 12, 2020 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Oct 5, 2020 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Sep 28, 2020 | $11.78 | $11.78 | $10.43 | $10.43 | -11.43% | 600 |
| Sep 21, 2020 | $11.78 | $11.78 | $11.78 | $11.78 | 0.00% | 0 |
| Sep 14, 2020 | $11.78 | $11.78 | $11.78 | $11.78 | 0.00% | 0 |
| Sep 8, 2020 | $11.78 | $11.78 | $11.78 | $11.78 | 0.00% | 0 |
| Aug 31, 2020 | $11.78 | $11.78 | $11.78 | $11.78 | +12.96% | 900 |
| Aug 24, 2020 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Aug 17, 2020 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Aug 10, 2020 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Aug 3, 2020 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 0 |
| Jul 27, 2020 | $9.69 | $10.43 | $9.69 | $10.43 | +7.62% | 100 |
| Jul 20, 2020 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jul 13, 2020 | $9.77 | $9.77 | $9.69 | $9.69 | -0.04% | 600 |
| Jul 6, 2020 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jun 29, 2020 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jun 22, 2020 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jun 16, 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% |