PEMBINA PIPELINE CORP

Ticker: PBA CUSIP: 706327103 Class: Common Stock

GUARDIAN CAPITAL LP's Holding History (CIK: 0001224324)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 446,491 Value ($000) $17,031 Avg Close $38.46 Range $36.39 - $42.40

Q3 2025

Shares 451,083 Value ($000) $18,242 Avg Close $37.73 Range $35.45 - $40.89

Q2 2025

Shares 450,262 Value ($000) $16,872 Avg Close $37.32 Range $33.67 - $40.52

Q1 2025

Shares 452,614 Value ($000) $18,101 Avg Close $36.64 Range $33.86 - $40.15

Q4 2024

Shares 469,160 Value ($000) $17,325 Avg Close $39.30 Range $34.81 - $41.79

Q3 2024

Shares 482,836 Value ($000) $19,925 Avg Close $37.23 Range $34.96 - $40.00

Q2 2024

Shares 492,185 Value ($000) $18,258 Avg Close $33.95 Range $31.71 - $35.58

Q1 2024

Shares 509,626 Value ($000) $18,005 Avg Close $31.94 Range $30.32 - $33.43

Q4 2023

Shares 488,001 Value ($000) $16,884 Avg Close $29.27 Range $25.64 - $32.14

Q3 2023

Shares 504,397 Value ($000) $15,236 Avg Close $27.70 Range $26.75 - $28.61

Q2 2023

Shares 523,753 Value ($000) $16,485 Avg Close $28.25 Range $26.53 - $30.15

Q1 2023

Shares 653,965 Value ($000) $21,155 Avg Close $29.42 Range $26.10 - $31.98

Q4 2022

Shares 661,480 Value ($000) $22,437 Avg Close $28.92 Range $25.40 - $31.95

Q3 2022

Shares 727,452 Value ($000) $22,215 Avg Close $30.32 Range $25.90 - $32.54

Q2 2022

Shares 729,558 Value ($000) $25,733 Avg Close $32.30 Range $27.77 - $35.96

Q1 2022

Shares 834,434 Value ($000) $31,379 Avg Close $27.96 Range $24.42 - $31.87

Q4 2021

Shares 836,117 Value ($000) $25,398 Avg Close $25.94 Range $23.62 - $28.14

Q3 2021

Shares 971,213 Value ($000) $30,780 Avg Close $25.30 Range $23.73 - $26.83

Q2 2021

Shares 1,054,439 Value ($000) $33,541 Avg Close $24.77 Range $22.42 - $27.14

Q1 2021

Shares 1,334,317 Value ($000) $48,436 Avg Close $21.56 Range $18.36 - $24.11

Q4 2020

Shares 1,428,385 Value ($000) $33,748 Avg Close $17.88 Range $15.27 - $20.94

Q3 2020

Shares 1,493,566 Value ($000) $31,599 Avg Close $18.31 Range $15.50 - $20.19

Q2 2020

Shares 2,297,806 Value ($000) $57,260 Avg Close $16.93 Range $11.94 - $21.10

Q1 2020

Shares 2,487,229 Value ($000) $46,133 Avg Close $23.51 Range $7.59 - $29.07

Q4 2019

Shares 3,024,202 Value ($000) $112,246 Avg Close $25.28 Range $24.27 - $26.53

Q3 2019

Shares 3,411,477 Value ($000) $126,539 Avg Close $25.88 Range $24.53 - $26.79

Q2 2019

Shares 3,914,900 Value ($000) $146,050 Avg Close $25.12 Range $23.93 - $26.15

Q1 2019

Shares 4,533,110 Value ($000) $166,689 Avg Close $24.14 Range $19.75 - $25.94

Q4 2018

Shares 4,457,843 Value ($000) $132,221 Avg Close $22.35 Range $19.10 - $23.85

Q3 2018

Shares 4,874,507 Value ($000) $165,506 Avg Close $23.15 Range $21.72 - $24.54

Q2 2018

Shares 4,705,353 Value ($000) $162,990 Avg Close $22.01 Range $19.18 - $23.28

Q1 2018

Shares 4,195,920 Value ($000) $130,723 Avg Close $21.53 Range $19.59 - $23.92

Q4 2017

Shares 4,405,006 Value ($000) $160,249 Avg Close $22.28 Range $20.42 - $23.46

Q3 2017

Shares 4,558,387 Value ($000) $159,518 Avg Close $21.33 Range $19.86 - $22.92

Q2 2017

Shares 4,665,890 Value ($000) $154,356 Avg Close $20.48 Range $19.14 - $21.28

Q1 2017

Shares 4,975,596 Value ($000) $157,398 Avg Close $19.87 Range $19.03 - $20.82

Q4 2016

Shares 5,106,941 Value ($000) $159,594 Avg Close $18.66 Range $16.93 - $19.77

Q3 2016

Shares 5,649,332 Value ($000) $172,189 Avg Close $18.37 Range $17.16 - $19.25

Q2 2016

Shares 5,785,302 Value ($000) $174,595 Avg Close $17.60 Range $15.35 - $19.53

Q1 2016

Shares 6,026,603 Value ($000) $163,129 Avg Close $13.88 Range $10.56 - $16.47

Q4 2015

Shares 5,166,957 Value ($000) $112,561 Avg Close $14.05 Range $11.85 - $16.34

Q3 2015

Shares 4,673,665 Value ($000) $112,044 Avg Close $16.17 Range $13.34 - $18.73

Q2 2015

Shares 4,358,874 Value ($000) $141,068 Avg Close $19.08 Range $17.88 - $20.51

Q1 2015

Shares 4,276,845 Value ($000) $134,952 Avg Close $18.11 Range $16.80 - $20.84

Q4 2014

Shares 4,306,970 Value ($000) $157,191 Avg Close $21.12 Range $16.89 - $23.78

Q3 2014

Shares 2,179,588 Value ($000) $91,750 Avg Close $24.32 Range $22.26 - $27.03

Q2 2014

Shares 2,166,143 Value ($000) $99,448 Avg Close $21.91 Range $20.45 - $23.64

Q1 2014

Shares 2,287,691 Value ($000) $86,888 Avg Close $19.11 Range $18.13 - $20.92

Q4 2013

Shares 2,660,337 Value ($000) $93,597 Avg Close $17.57 Range $16.70 - $19.04

Q3 2013

Shares 2,766,946 Value ($000) $91,846 Avg Close $16.59 Range $15.86 - $17.74

Q2 2013

Shares 2,791,548 Value ($000) $85,457 Avg Close $16.65 Range $15.11 - $18.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	446,491	$17,031	$38.46	$36.39 - $42.40
Q3 2025	451,083	$18,242	$37.73	$35.45 - $40.89
Q2 2025	450,262	$16,872	$37.32	$33.67 - $40.52
Q1 2025	452,614	$18,101	$36.64	$33.86 - $40.15
Q4 2024	469,160	$17,325	$39.30	$34.81 - $41.79
Q3 2024	482,836	$19,925	$37.23	$34.96 - $40.00
Q2 2024	492,185	$18,258	$33.95	$31.71 - $35.58
Q1 2024	509,626	$18,005	$31.94	$30.32 - $33.43
Q4 2023	488,001	$16,884	$29.27	$25.64 - $32.14
Q3 2023	504,397	$15,236	$27.70	$26.75 - $28.61
Q2 2023	523,753	$16,485	$28.25	$26.53 - $30.15
Q1 2023	653,965	$21,155	$29.42	$26.10 - $31.98
Q4 2022	661,480	$22,437	$28.92	$25.40 - $31.95
Q3 2022	727,452	$22,215	$30.32	$25.90 - $32.54
Q2 2022	729,558	$25,733	$32.30	$27.77 - $35.96
Q1 2022	834,434	$31,379	$27.96	$24.42 - $31.87
Q4 2021	836,117	$25,398	$25.94	$23.62 - $28.14
Q3 2021	971,213	$30,780	$25.30	$23.73 - $26.83
Q2 2021	1,054,439	$33,541	$24.77	$22.42 - $27.14
Q1 2021	1,334,317	$48,436	$21.56	$18.36 - $24.11
Q4 2020	1,428,385	$33,748	$17.88	$15.27 - $20.94
Q3 2020	1,493,566	$31,599	$18.31	$15.50 - $20.19
Q2 2020	2,297,806	$57,260	$16.93	$11.94 - $21.10
Q1 2020	2,487,229	$46,133	$23.51	$7.59 - $29.07
Q4 2019	3,024,202	$112,246	$25.28	$24.27 - $26.53
Q3 2019	3,411,477	$126,539	$25.88	$24.53 - $26.79
Q2 2019	3,914,900	$146,050	$25.12	$23.93 - $26.15
Q1 2019	4,533,110	$166,689	$24.14	$19.75 - $25.94
Q4 2018	4,457,843	$132,221	$22.35	$19.10 - $23.85
Q3 2018	4,874,507	$165,506	$23.15	$21.72 - $24.54
Q2 2018	4,705,353	$162,990	$22.01	$19.18 - $23.28
Q1 2018	4,195,920	$130,723	$21.53	$19.59 - $23.92
Q4 2017	4,405,006	$160,249	$22.28	$20.42 - $23.46
Q3 2017	4,558,387	$159,518	$21.33	$19.86 - $22.92
Q2 2017	4,665,890	$154,356	$20.48	$19.14 - $21.28
Q1 2017	4,975,596	$157,398	$19.87	$19.03 - $20.82
Q4 2016	5,106,941	$159,594	$18.66	$16.93 - $19.77
Q3 2016	5,649,332	$172,189	$18.37	$17.16 - $19.25
Q2 2016	5,785,302	$174,595	$17.60	$15.35 - $19.53
Q1 2016	6,026,603	$163,129	$13.88	$10.56 - $16.47
Q4 2015	5,166,957	$112,561	$14.05	$11.85 - $16.34
Q3 2015	4,673,665	$112,044	$16.17	$13.34 - $18.73
Q2 2015	4,358,874	$141,068	$19.08	$17.88 - $20.51
Q1 2015	4,276,845	$134,952	$18.11	$16.80 - $20.84
Q4 2014	4,306,970	$157,191	$21.12	$16.89 - $23.78
Q3 2014	2,179,588	$91,750	$24.32	$22.26 - $27.03
Q2 2014	2,166,143	$99,448	$21.91	$20.45 - $23.64
Q1 2014	2,287,691	$86,888	$19.11	$18.13 - $20.92
Q4 2013	2,660,337	$93,597	$17.57	$16.70 - $19.04
Q3 2013	2,766,946	$91,846	$16.59	$15.86 - $17.74
Q2 2013	2,791,548	$85,457	$16.65	$15.11 - $18.08