Other US listings · PMBPF · stock
Pembina Pipeline Corp. (PMBPF) stock price history
Every Other US listings trading session of Pembina Pipeline Corp. from Jun 16, 2020 to Jul 17, 2026: 1,529 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PMBPF adjusted close, 2020 to 2026
- $18.51
- All time high, 2026
- $18.51
- 52 week high, $14.95 low
- 1,529
- Daily sessions since 2020
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
PMBPF key facts
- Pembina Pipeline Corp. (PMBPF) closed at $18.51 on Jul 17, 2026 on Other US listings.
- PMBPF's all time high close is $18.51, set on May 1, 2026; its all time low close is $5.92 on Jul 14, 2020.
- PMBPF's 52 week range is $14.95 to $18.51.
- PMBPF returned +23.8% over the year to Jul 17, 2026 and +52.9% over five years.
- Since Jun 16, 2020 PMBPF returned +212%, +20.6% a year compounded.
- PMBPF's deepest drawdown was -29.7% from Feb 3, 2022 to Oct 24, 2023.
- DataCedar holds 1,529 daily sessions of PMBPF history from Jun 16, 2020, adjusted for splits and dividends, served by the API under a key.
PMBPF price chart, 2020 to 2026
PMBPF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +2.1% |
| 6 months | +7.2% |
| Year to date | +7.2% |
| 1 year | +23.8% |
| 3 years | +84.1% |
| 5 years | +52.9% |
| 10 years | n/a |
| Since Jun 16, 2020 | +212.5% |
| Compound annual growth, 6.1 years | +20.6% |
PMBPF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.51 on May 1, 2026
- All time low close
- $5.92 on Jul 14, 2020
- 52 week high
- $18.51 on May 1, 2026
- 52 week low
- $14.95 on Jul 17, 2025
- Deepest drawdown
- -29.7% from Feb 3, 2022 to Oct 24, 2023, recovered Nov 27, 2024
- Best single session
- +25.0% on Mar 1, 2021
- Worst single session
- -12.9% on Nov 7, 2022
- Volatility, 1 year annualised
- 14.0%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2020
- 3.1×
- Best calendar year
- 2021, +53%
- Worst calendar year
- 2022, -16%
PMBPF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 16, 2020; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.27 | $18.51 | $17.27 | $18.51 | +7.2% | 200 | 135 |
| 2025 | $13.34 | $17.85 | $13.34 | $17.27 | +29.4% | 3.3K | 250 |
| 2024 | $10.35 | $13.34 | $10.35 | $13.34 | +28.9% | 2K | 252 |
| 2023 | $9.64 | $10.44 | $9.10 | $10.35 | +7.4% | 7.6K | 250 |
| 2022 | $11.53 | $12.95 | $9.64 | $9.64 | -16.4% | 3.4K | 251 |
| 2021 | $7.54 | $12.94 | $7.54 | $11.53 | +53.0% | 1.7K | 252 |
| 2020 | $5.92 | $7.54 | $5.92 | $7.54 | n/a | 2.6K | 139 |
PMBPF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $18.51 | 0.0% |
| June 2026 | $18.51 | 0.0% |
| May 2026 | $18.51 | +2.1% |
| April 2026 | $18.14 | +2.9% |
| March 2026 | $17.64 | 0.0% |
| February 2026 | $17.64 | +2.1% |
| January 2026 | $17.27 | 0.0% |
| December 2025 | $17.27 | +1.1% |
| November 2025 | $17.08 | +2.7% |
| October 2025 | $16.63 | 0.0% |
| September 2025 | $16.63 | 0.0% |
| August 2025 | $16.63 | +11.2% |
About the PMBPF data
Daily bars. 1,529 sessions from Jun 16, 2020 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PMBPF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PMBPF share price history
