Pembina Pipeline Corporation (PBA)

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	38.02	38.17	37.79	37.97	-	-0.18%	422,491
Oct 24, 2025	38.26	38.33	37.90	38.04	38.04	-0.29%	702,411
Oct 23, 2025	38.57	38.65	38.07	38.15	38.15	-0.34%	673,003
Oct 22, 2025	38.00	38.37	37.85	38.28	38.28	1.14%	963,098
Oct 21, 2025	37.75	37.91	37.48	37.85	37.85	0.37%	819,812
Oct 20, 2025	37.83	38.19	37.69	37.71	37.71	-0.50%	734,375
Oct 17, 2025	37.87	38.08	37.70	37.90	37.90	-0.08%	1,394,949
Oct 16, 2025	38.57	38.59	37.89	37.93	37.93	-1.38%	934,483
Oct 15, 2025	39.05	39.23	38.37	38.46	38.46	-1.26%	1,005,264
Oct 14, 2025	38.85	39.03	38.54	38.95	38.95	-0.59%	1,006,721
Oct 13, 2025	39.26	39.31	38.83	39.18	39.18	0.54%	477,621
Oct 10, 2025	39.81	39.88	38.94	38.97	38.97	-1.69%	1,259,109
Oct 9, 2025	40.83	40.99	39.56	39.64	39.64	-2.75%	1,193,438
Oct 8, 2025	41.00	41.00	40.58	40.76	40.76	-0.44%	1,010,642
Oct 7, 2025	41.26	41.26	40.54	40.94	40.94	-0.51%	2,056,667
Oct 6, 2025	42.25	42.40	41.11	41.15	41.15	-2.23%	2,127,270
Oct 3, 2025	39.70	42.21	39.52	42.09	42.09	6.02%	7,363,606
Oct 2, 2025	40.00	40.19	39.45	39.70	39.70	-0.58%	1,434,123
Oct 1, 2025	40.50	41.63	39.87	39.93	39.93	-1.31%	2,289,702
Sep 30, 2025	39.70	40.57	39.70	40.46	40.46	1.15%	654,863
Sep 29, 2025	40.02	40.12	39.64	40.00	40.00	-0.22%	936,215
Sep 26, 2025	40.60	40.89	40.02	40.09	40.09	-1.21%	1,576,125
Sep 25, 2025	40.21	40.64	40.21	40.58	40.58	0.27%	1,950,936
Sep 24, 2025	40.09	40.64	40.03	40.47	40.47	0.72%	2,415,367
Sep 23, 2025	39.85	40.39	39.65	40.18	40.18	1.16%	1,181,713
Sep 22, 2025	40.05	40.19	39.69	39.72	39.72	-0.70%	938,283
Sep 19, 2025	39.93	40.12	39.49	40.00	40.00	0.43%	975,797
Sep 18, 2025	39.38	39.87	39.35	39.83	39.83	0.73%	803,224
Sep 17, 2025	39.33	39.69	39.25	39.54	39.54	0.48%	1,017,260
Sep 16, 2025	38.70	39.38	38.56	39.35	39.35	1.89%	1,825,092
Sep 15, 2025	38.75	38.75	38.32	38.62	38.62	-1.61%	1,916,991
Sep 12, 2025	39.18	39.33	38.97	39.25	38.74	0.59%	1,311,472
Sep 11, 2025	38.73	39.02	38.48	39.02	38.51	0.77%	1,378,573
Sep 10, 2025	38.38	38.88	38.26	38.72	38.21	1.12%	1,461,585
Sep 9, 2025	38.04	38.54	37.99	38.29	37.79	0.60%	1,257,732
Sep 8, 2025	38.29	38.45	37.67	38.06	37.56	0.21%	1,072,205
Sep 5, 2025	37.80	38.00	37.37	37.98	37.48	0.50%	1,126,861
Sep 4, 2025	37.79	38.01	37.59	37.79	37.29	0.27%	904,855
Sep 3, 2025	37.35	37.77	37.22	37.69	37.20	0.51%	570,940
Sep 2, 2025	37.62	37.71	37.29	37.50	37.01	-0.71%	1,186,359
Aug 29, 2025	37.57	37.90	37.45	37.77	37.28	0.64%	979,187
Aug 28, 2025	37.83	37.83	37.36	37.53	37.04	-0.37%	1,405,730
Aug 27, 2025	37.40	37.91	37.39	37.67	37.18	0.70%	1,520,791
Aug 26, 2025	37.76	37.76	37.28	37.41	36.92	-1.06%	3,722,038
Aug 25, 2025	38.08	38.11	37.78	37.81	37.31	-0.71%	2,208,293
Aug 22, 2025	37.84	38.28	37.84	38.08	37.58	0.63%	1,871,558
Aug 21, 2025	37.40	37.90	37.40	37.84	37.34	0.64%	2,637,423
Aug 20, 2025	37.04	37.74	37.04	37.60	37.11	1.81%	1,373,938
Aug 19, 2025	36.59	37.03	36.49	36.93	36.45	0.74%	2,078,224
Aug 18, 2025	36.72	36.90	36.55	36.66	36.18	-0.03%	861,671

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.