Pembina Pipeline Corp (PMMBF) stock
PMMBFOTCOil & Gas Field Exploration ServicesFiscal year ends December 31Also trades as PBA, PBNAF, PBPRF, PMBPF, PPLAF, PPLOF
$21.00+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
$21.00
0.00% on the day
52-week range
$18.01 – $21.00
0.0% from the high
Change over 52 weeks
+16.6%
From $18.01 on Oct 17, 2025
Average volume
1
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.01 | $21.00 | $18.01 | $21.00 | +16.60% | 100 |
| Sep 2026 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Aug 2026 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Jul 2026 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Jun 2026 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| May 2026 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Apr 2026 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Mar 2026 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Feb 2026 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Jan 2026 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Dec 2025 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Nov 2025 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Oct 2025 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Sep 2025 | $18.01 | $18.01 | $18.01 | $18.01 | 0.00% | 0 |
| Aug 2025 | $16.65 | $18.01 | $15.50 | $18.01 | +8.18% | 2,300 |
| Jul 2025 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Jun 2025 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| May 2025 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Apr 2025 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Mar 2025 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Feb 2025 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Jan 2025 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Dec 2024 | $16.52 | $16.65 | $16.52 | $16.65 | +0.75% | 1,500 |
| Nov 2024 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Oct 2024 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Sep 2024 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Aug 2024 | $14.26 | $16.52 | $14.26 | $16.52 | +15.87% | 130 |
| Jul 2024 | $14.26 | $14.26 | $14.26 | $14.26 | 0.00% | 0 |
| Jun 2024 | $14.26 | $14.26 | $14.26 | $14.26 | 0.00% | 0 |
| May 2024 | $14.26 | $14.26 | $14.26 | $14.26 | 0.00% | 0 |
| Apr 2024 | $14.26 | $14.26 | $14.26 | $14.26 | 0.00% | 0 |
| Mar 2024 | $14.26 | $14.26 | $14.26 | $14.26 | 0.00% | 0 |
| Feb 2024 | $14.26 | $14.26 | $14.26 | $14.26 | 0.00% | 0 |
| Jan 2024 | $14.26 | $14.26 | $14.26 | $14.26 | 0.00% | 0 |
| Dec 2023 | $13.60 | $14.26 | $13.60 | $14.26 | +4.85% | 200 |
| Nov 2023 | $13.60 | $13.65 | $13.60 | $13.60 | 0.00% | 200 |
| Oct 2023 | $13.60 | $13.60 | $13.60 | $13.60 | -12.26% | 200 |
| Sep 2023 | $14.43 | $15.50 | $14.43 | $15.50 | +7.42% | 400 |
| Aug 2023 | $21.06 | $21.06 | $14.43 | $14.43 | -31.48% | 1,000 |
| Jul 2023 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Jun 2023 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| May 2023 | $21.06 | $21.06 | $21.06 | $21.06 | -0.02% | 100 |
| Apr 2023 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Mar 2023 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Feb 2023 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Jan 2023 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Dec 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Nov 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Oct 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Sep 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Aug 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Jul 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Jun 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| May 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Apr 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Mar 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Feb 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Jan 2022 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Dec 2021 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Nov 2021 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Oct 2021 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Sep 2021 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Aug 2021 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Jul 2021 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| Jun 2021 | $21.06 | $21.06 | $21.06 | $21.06 | 0.00% | 0 |
| May 2021 | $14.42 | $21.06 | $14.42 | $21.06 | +46.05% | 200 |
| Apr 2021 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Mar 2021 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Feb 2021 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Jan 2021 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Dec 2020 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Nov 2020 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Oct 2020 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Sep 2020 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Aug 2020 | $17.13 | $17.13 | $14.42 | $14.42 | -15.79% | 3,400 |
| Jul 2020 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| Jun 2020 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| May 2020 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| Apr 2020 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| Mar 2020 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| Feb 2020 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| Jan 2020 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| Dec 2019 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| Nov 2019 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| Oct 2019 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| Sep 2019 | $17.13 | $17.14 | $17.13 | $17.13 | – | 300 |
Seasonality
PMMBF return in each calendar month over the last 8 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 | 1.0% | 0.5% | 0.0% | 1.0% | 7.0% | 0.0% | 0.5% | -2.3% | 1.1% | 1.4% | 0.5% | 0.8% |
| Months up | 5 of 7 | 2 of 7 | 0 of 7 | 5 of 7 | 3 of 7 | 0 of 7 | 3 of 7 | 4 of 7 | 1 of 7 | 5 of 8 | 2 of 7 | 2 of 7 |
| 2026 | 0.0% | 1.6% | 0.0% | 0.0% | 1.6% | 0.0% | 0.0% | 1.6% | 0.0% | 16.6% | ||
| 2025 | 0.0% | 1.7% | 0.0% | 0.0% | 1.7% | 0.0% | 0.0% | 10.0% | 0.0% | 0.0% | 1.6% | 0.0% |
| 2024 | 2.0% | 0.0% | 0.0% | 2.0% | 0.0% | 0.0% | 0.0% | 18.2% | 0.0% | 0.0% | 1.7% | 0.8% |
| 2023 | 1.0% | 0.0% | 0.0% | 1.3% | -0.0% | 0.0% | 1.3% | -31.5% | 7.4% | -10.4% | 0.0% | 4.9% |
| 2022 | 1.0% | 0.0% | 0.0% | 1.0% | 0.0% | 0.0% | 0.0% | 1.0% | 0.0% | 1.0% | 0.0% | 0.0% |
| 2021 | 1.5% | 0.0% | 0.0% | 1.5% | 46.0% | 0.0% | 1.0% | 0.0% | 0.0% | 1.0% | 0.0% | 0.0% |
| 2020 | 1.3% | 0.0% | 0.0% | 1.3% | 0.0% | 0.0% | 1.3% | -15.8% | 0.0% | 1.5% | 0.0% | 0.0% |
| 2019 | 1.3% | 0.0% | 0.0% |