PEMBINA PIPELINE CORP

Ticker: PBA CUSIP: 706327103 Class: Common Stock

Public Sector Pension Investment Board's Holding History (CIK: 0001396318)

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

Q4 2025

Shares 56,004 Value ($000) $2,135 Avg Close $38.46 Range $36.39 - $42.40

Q3 2025

Shares 56,339 Value ($000) $2,278 Avg Close $37.73 Range $35.45 - $40.89

Q2 2025

Shares 56,004 Value ($000) $2,099 Avg Close $37.32 Range $33.67 - $40.52

Q1 2025

Shares 56,004 Value ($000) $2,240 Avg Close $36.64 Range $33.86 - $40.15

Q4 2024

Shares 150,312 Value ($000) $5,551 Avg Close $39.30 Range $34.81 - $41.79

Q3 2024

Shares 170,526 Value ($000) $7,037 Avg Close $37.23 Range $34.96 - $40.00

Q2 2024

Shares 170,826 Value ($000) $6,337 Avg Close $33.95 Range $31.71 - $35.58

Q1 2024

Shares 169,726 Value ($000) $5,996 Avg Close $31.94 Range $30.32 - $33.43

Q4 2023

Shares 219,446 Value ($000) $7,592 Avg Close $29.27 Range $25.64 - $32.14

Q3 2023

Shares 149,612 Value ($000) $4,519 Avg Close $27.70 Range $26.75 - $28.61

Q2 2023

Shares 142,212 Value ($000) $4,476 Avg Close $28.25 Range $26.53 - $30.15

Q1 2023

Shares 148,812 Value ($000) $4,814 Avg Close $29.42 Range $26.10 - $31.98

Q4 2022

Shares 142,557 Value ($000) $4,836 Avg Close $28.92 Range $25.40 - $31.95

Q3 2022

Shares 136,923 Value ($000) $4 Avg Close $30.32 Range $25.90 - $32.54

Q2 2022

Shares 80,739 Value ($000) $2,848 Avg Close $32.30 Range $27.77 - $35.96

Q1 2022

Shares 85,432 Value ($000) $3,213 Avg Close $27.96 Range $24.42 - $31.87

Q4 2021

Shares 111,684 Value ($000) $3,393 Avg Close $25.94 Range $23.62 - $28.14

Q3 2021

Shares 119,524 Value ($000) $3,788 Avg Close $25.30 Range $23.73 - $26.83

Q2 2021

Shares 358,994 Value ($000) $11,419 Avg Close $24.77 Range $22.42 - $27.14

Q1 2021

Shares 1,048,453 Value ($000) $30,281 Avg Close $21.56 Range $18.36 - $24.11

Q4 2020

Shares 1,003,487 Value ($000) $23,709 Avg Close $17.88 Range $15.27 - $20.94

Q3 2020

Shares 1,382,910 Value ($000) $29,258 Avg Close $18.31 Range $15.50 - $20.19

Q2 2020

Shares 1,311,825 Value ($000) $32,796 Avg Close $16.93 Range $11.94 - $21.10

Q1 2020

Shares 1,052,830 Value ($000) $19,528 Avg Close $23.51 Range $7.59 - $29.07

Q4 2019

Shares 967,930 Value ($000) $35,926 Avg Close $25.28 Range $24.27 - $26.53

Q3 2019

Shares 1,416,526 Value ($000) $52,542 Avg Close $25.88 Range $24.53 - $26.79

Q2 2019

Shares 525,557 Value ($000) $19,607 Avg Close $25.12 Range $23.93 - $26.15

Q1 2019

Shares 509,992 Value ($000) $18,740 Avg Close $24.14 Range $19.75 - $25.94

Q4 2018

Shares 493,645 Value ($000) $14,642 Avg Close $22.35 Range $19.10 - $23.85

Q3 2018

Shares 464,622 Value ($000) $15,776 Avg Close $23.15 Range $21.72 - $24.54

Q2 2018

Shares 494,575 Value ($000) $17,118 Avg Close $22.01 Range $19.18 - $23.28

Q1 2018

Shares 737,975 Value ($000) $23,011 Avg Close $21.53 Range $19.59 - $23.92

Q4 2017

Shares 928,875 Value ($000) $33,739 Avg Close $22.28 Range $20.42 - $23.46

Q3 2017

Shares 823,905 Value ($000) $28,841 Avg Close $21.33 Range $19.86 - $22.92

Q2 2017

Shares 794,305 Value ($000) $26,269 Avg Close $20.48 Range $19.14 - $21.28

Q1 2017

Shares 728,805 Value ($000) $23,028 Avg Close $19.87 Range $19.03 - $20.82

Q4 2016

Shares 776,205 Value ($000) $24,287 Avg Close $18.66 Range $16.93 - $19.77

Q3 2016

Shares 750,405 Value ($000) $22,828 Avg Close $18.37 Range $17.16 - $19.25

Q2 2016

Shares 768,405 Value ($000) $23,229 Avg Close $17.60 Range $15.35 - $19.53

Q1 2016

Shares 986,505 Value ($000) $26,778 Avg Close $13.88 Range $10.56 - $16.47

Q4 2015

Shares 978,605 Value ($000) $21,240 Avg Close $14.05 Range $11.85 - $16.34

Q3 2015

Shares 938,205 Value ($000) $22,470 Avg Close $16.17 Range $13.34 - $18.73

Q2 2015

Shares 1,026,805 Value ($000) $33,203 Avg Close $19.08 Range $17.88 - $20.51

Q1 2015

Shares 1,076,405 Value ($000) $34,013 Avg Close $18.11 Range $16.80 - $20.84

Q4 2014

Shares 1,186,505 Value ($000) $43,373 Avg Close $21.12 Range $16.89 - $23.78

Q3 2014

Shares 1,133,305 Value ($000) $47,845 Avg Close $24.32 Range $22.26 - $27.03

Q2 2014

Shares 1,278,905 Value ($000) $55,123 Avg Close $21.91 Range $20.45 - $23.64

Q1 2014

Shares 1,280,505 Value ($000) $48,703 Avg Close $19.11 Range $18.13 - $20.92

Q4 2013

Shares 2,847,405 Value ($000) $100,282 Avg Close $17.57 Range $16.70 - $19.04

Q3 2013

Shares 2,939,805 Value ($000) $97,641 Avg Close $16.59 Range $15.86 - $17.74

Q2 2013

Shares 2,921,205 Value ($000) $89,108 Avg Close $16.65 Range $15.11 - $18.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	56,004	$2,135	$38.46	$36.39 - $42.40
Q3 2025	56,339	$2,278	$37.73	$35.45 - $40.89
Q2 2025	56,004	$2,099	$37.32	$33.67 - $40.52
Q1 2025	56,004	$2,240	$36.64	$33.86 - $40.15
Q4 2024	150,312	$5,551	$39.30	$34.81 - $41.79
Q3 2024	170,526	$7,037	$37.23	$34.96 - $40.00
Q2 2024	170,826	$6,337	$33.95	$31.71 - $35.58
Q1 2024	169,726	$5,996	$31.94	$30.32 - $33.43
Q4 2023	219,446	$7,592	$29.27	$25.64 - $32.14
Q3 2023	149,612	$4,519	$27.70	$26.75 - $28.61
Q2 2023	142,212	$4,476	$28.25	$26.53 - $30.15
Q1 2023	148,812	$4,814	$29.42	$26.10 - $31.98
Q4 2022	142,557	$4,836	$28.92	$25.40 - $31.95
Q3 2022	136,923	$4	$30.32	$25.90 - $32.54
Q2 2022	80,739	$2,848	$32.30	$27.77 - $35.96
Q1 2022	85,432	$3,213	$27.96	$24.42 - $31.87
Q4 2021	111,684	$3,393	$25.94	$23.62 - $28.14
Q3 2021	119,524	$3,788	$25.30	$23.73 - $26.83
Q2 2021	358,994	$11,419	$24.77	$22.42 - $27.14
Q1 2021	1,048,453	$30,281	$21.56	$18.36 - $24.11
Q4 2020	1,003,487	$23,709	$17.88	$15.27 - $20.94
Q3 2020	1,382,910	$29,258	$18.31	$15.50 - $20.19
Q2 2020	1,311,825	$32,796	$16.93	$11.94 - $21.10
Q1 2020	1,052,830	$19,528	$23.51	$7.59 - $29.07
Q4 2019	967,930	$35,926	$25.28	$24.27 - $26.53
Q3 2019	1,416,526	$52,542	$25.88	$24.53 - $26.79
Q2 2019	525,557	$19,607	$25.12	$23.93 - $26.15
Q1 2019	509,992	$18,740	$24.14	$19.75 - $25.94
Q4 2018	493,645	$14,642	$22.35	$19.10 - $23.85
Q3 2018	464,622	$15,776	$23.15	$21.72 - $24.54
Q2 2018	494,575	$17,118	$22.01	$19.18 - $23.28
Q1 2018	737,975	$23,011	$21.53	$19.59 - $23.92
Q4 2017	928,875	$33,739	$22.28	$20.42 - $23.46
Q3 2017	823,905	$28,841	$21.33	$19.86 - $22.92
Q2 2017	794,305	$26,269	$20.48	$19.14 - $21.28
Q1 2017	728,805	$23,028	$19.87	$19.03 - $20.82
Q4 2016	776,205	$24,287	$18.66	$16.93 - $19.77
Q3 2016	750,405	$22,828	$18.37	$17.16 - $19.25
Q2 2016	768,405	$23,229	$17.60	$15.35 - $19.53
Q1 2016	986,505	$26,778	$13.88	$10.56 - $16.47
Q4 2015	978,605	$21,240	$14.05	$11.85 - $16.34
Q3 2015	938,205	$22,470	$16.17	$13.34 - $18.73
Q2 2015	1,026,805	$33,203	$19.08	$17.88 - $20.51
Q1 2015	1,076,405	$34,013	$18.11	$16.80 - $20.84
Q4 2014	1,186,505	$43,373	$21.12	$16.89 - $23.78
Q3 2014	1,133,305	$47,845	$24.32	$22.26 - $27.03
Q2 2014	1,278,905	$55,123	$21.91	$20.45 - $23.64
Q1 2014	1,280,505	$48,703	$19.11	$18.13 - $20.92
Q4 2013	2,847,405	$100,282	$17.57	$16.70 - $19.04
Q3 2013	2,939,805	$97,641	$16.59	$15.86 - $17.74
Q2 2013	2,921,205	$89,108	$16.65	$15.11 - $18.08