Pembina Pipeline Corp (PPLAF) stock
PPLAFOTCOil & Gas Field Exploration ServicesFiscal year ends December 31Also trades as PBA, PBNAF, PBPRF, PMBPF, PMMBF, PPLOF
$18.60+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
$18.60
0.00% on the day
52-week range
$17.90 – $18.89
-1.5% from the high
Change over 52 weeks
+3.1%
From $18.05 on Oct 17, 2025
Average volume
27
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.60 | $18.60 | $18.60 | $18.60 | 0.00% | 0 |
| Sep 2026 | $18.70 | $18.70 | $18.60 | $18.60 | -0.53% | 1,160 |
| Aug 2026 | $18.55 | $18.70 | $18.55 | $18.70 | +0.81% | 500 |
| Jul 2026 | $18.75 | $18.75 | $18.55 | $18.55 | -1.07% | 800 |
| Jun 2026 | $18.75 | $18.75 | $18.75 | $18.75 | 0.00% | 0 |
| May 2026 | $18.75 | $18.75 | $18.75 | $18.75 | 0.00% | 0 |
| Apr 2026 | $18.75 | $18.75 | $18.75 | $18.75 | 0.00% | 0 |
| Mar 2026 | $18.81 | $18.89 | $18.00 | $18.75 | -0.29% | 2,250 |
| Feb 2026 | $17.90 | $18.82 | $17.90 | $18.81 | +5.06% | 4,183 |
| Jan 2026 | $17.90 | $17.90 | $17.90 | $17.90 | 0.00% | 0 |
| Dec 2025 | $17.90 | $17.90 | $17.90 | $17.90 | 0.00% | 0 |
| Nov 2025 | $18.58 | $18.75 | $17.90 | $17.90 | -3.67% | 2,600 |
| Oct 2025 | $18.05 | $20.05 | $18.05 | $18.58 | +2.93% | 7,710 |
| Sep 2025 | $18.05 | $18.05 | $18.05 | $18.05 | 0.00% | 0 |
| Aug 2025 | $18.56 | $18.56 | $18.00 | $18.05 | -2.73% | 6,944 |
| Jul 2025 | $20.00 | $20.00 | $18.55 | $18.56 | +0.32% | 3,275 |
| Jun 2025 | $17.83 | $18.50 | $17.83 | $18.50 | +3.73% | 425 |
| May 2025 | $16.81 | $17.85 | $16.81 | $17.83 | +4.91% | 2,190 |
| Apr 2025 | $16.50 | $18.25 | $16.50 | $17.00 | +3.03% | 11,427 |
| Mar 2025 | $16.50 | $16.50 | $16.34 | $16.50 | 0.00% | 1,000 |
| Feb 2025 | $17.19 | $17.19 | $16.50 | $16.50 | -3.99% | 2,285 |
| Jan 2025 | $16.50 | $18.00 | $16.50 | $17.19 | +4.15% | 1,100 |
| Dec 2024 | $18.00 | $18.00 | $16.50 | $16.50 | -8.33% | 3,200 |
| Nov 2024 | $16.75 | $18.00 | $16.50 | $18.00 | +4.35% | 625 |
| Oct 2024 | $17.65 | $17.65 | $16.94 | $17.25 | -2.25% | 1,683 |
| Sep 2024 | $17.60 | $18.00 | $17.60 | $17.65 | +0.27% | 575 |
| Aug 2024 | $16.00 | $17.60 | $16.00 | $17.60 | +10.00% | 1,410 |
| Jul 2024 | $15.50 | $16.41 | $15.50 | $16.00 | +3.23% | 5,967 |
| Jun 2024 | $16.20 | $16.20 | $15.17 | $15.50 | -4.32% | 1,250 |
| May 2024 | $16.29 | $16.30 | $16.00 | $16.20 | -0.61% | 3,600 |
| Apr 2024 | $15.00 | $16.50 | $15.00 | $16.30 | +8.67% | 18,100 |
| Mar 2024 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Feb 2024 | $15.19 | $15.19 | $15.00 | $15.00 | -1.25% | 400 |
| Jan 2024 | $13.40 | $15.31 | $13.40 | $15.19 | +13.38% | 350 |
| Dec 2023 | $12.86 | $13.53 | $12.86 | $13.40 | +4.18% | 550 |
| Nov 2023 | $12.30 | $12.86 | $12.30 | $12.86 | +4.55% | 970 |
| Oct 2023 | $12.38 | $12.90 | $12.30 | $12.30 | -0.63% | 960 |
| Sep 2023 | $12.38 | $12.38 | $12.38 | $12.38 | 0.00% | 0 |
| Aug 2023 | $13.06 | $13.06 | $12.38 | $12.38 | -5.22% | 2,500 |
| Jul 2023 | $13.06 | $13.06 | $13.06 | $13.06 | 0.00% | 0 |
| Jun 2023 | $13.06 | $13.06 | $13.06 | $13.06 | 0.00% | 0 |
| May 2023 | $13.06 | $13.06 | $13.06 | $13.06 | 0.00% | 0 |
| Apr 2023 | $13.06 | $13.06 | $13.06 | $13.06 | 0.00% | 0 |
| Mar 2023 | $13.98 | $13.98 | $13.06 | $13.06 | -6.58% | 1,590 |
| Feb 2023 | $13.97 | $13.98 | $13.97 | $13.98 | +0.05% | 100 |
| Jan 2023 | $13.02 | $14.25 | $13.02 | $13.97 | +7.32% | 600 |
| Dec 2022 | $13.02 | $13.02 | $13.02 | $13.02 | 0.00% | 0 |
| Nov 2022 | $15.15 | $15.15 | $13.02 | $13.02 | -14.06% | 100 |
| Oct 2022 | $15.15 | $15.15 | $15.15 | $15.15 | 0.00% | 0 |
| Sep 2022 | $15.15 | $15.15 | $15.15 | $15.15 | – | 100 |
Seasonality
PPLAF return in each calendar month over the last 5 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 | 7.0% | 0.9% | -1.7% | 3.7% | 2.0% | -0.1% | 1.0% | 2.1% | -0.1% | 0.6% | -1.3% | -1.0% |
| Months up | 3 of 4 | 2 of 4 | 0 of 4 | 3 of 4 | 2 of 4 | 1 of 4 | 3 of 4 | 2 of 4 | 1 of 4 | 3 of 5 | 2 of 4 | 1 of 4 |
| 2026 | 0.0% | 6.9% | -0.3% | 0.0% | 1.6% | 0.0% | -1.1% | 2.5% | -0.5% | 0.0% | ||
| 2025 | 4.2% | -2.3% | 0.0% | 3.0% | 6.8% | 3.7% | 0.3% | -1.1% | 0.0% | 2.9% | -2.1% | 0.0% |
| 2024 | 14.9% | -1.3% | 0.0% | 10.0% | -0.6% | -4.3% | 3.2% | 12.1% | 0.3% | -2.3% | 6.2% | -8.3% |
| 2023 | 8.9% | 0.1% | -6.6% | 1.6% | 0.0% | 0.0% | 1.6% | -5.2% | 0.0% | 1.0% | 4.6% | 4.2% |
| 2022 | 1.4% | -14.1% | 0.0% |