Pembina Pipeline Corporation (PBA)

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.69	46.20	45.58	45.77	45.77	0.18%	2,822,407
Mar 26, 2026	45.64	46.04	45.53	45.69	45.69	0.15%	2,315,372
Mar 25, 2026	45.04	45.77	44.98	45.62	45.62	1.11%	1,484,768
Mar 24, 2026	45.13	45.85	45.01	45.12	45.12	-0.04%	1,473,148
Mar 23, 2026	44.43	45.37	44.21	45.14	45.14	0.29%	2,217,533
Mar 20, 2026	44.71	45.25	44.57	45.01	45.01	0.81%	2,399,215
Mar 19, 2026	43.91	44.68	43.91	44.65	44.65	1.99%	2,552,656
Mar 18, 2026	44.18	44.24	43.67	43.78	43.78	-0.68%	1,243,003
Mar 17, 2026	44.84	44.85	43.96	44.08	44.08	-1.03%	1,522,667
Mar 16, 2026	44.17	44.58	43.79	44.54	44.54	-0.22%	1,354,033
Mar 13, 2026	44.26	44.95	44.26	44.64	44.12	0.36%	826,215
Mar 12, 2026	44.66	44.80	44.32	44.48	43.96	-0.11%	1,112,537
Mar 11, 2026	44.80	44.98	44.34	44.53	44.01	-0.20%	659,587
Mar 10, 2026	44.62	45.01	44.38	44.62	44.10	0.13%	987,253
Mar 9, 2026	44.60	44.75	44.17	44.56	44.04	-	1,463,526
Mar 6, 2026	44.58	44.90	44.28	44.56	44.04	0.63%	1,265,320
Mar 5, 2026	44.50	44.50	43.67	44.28	43.77	-0.49%	1,024,441
Mar 4, 2026	44.04	44.53	43.86	44.50	43.98	0.23%	1,324,840
Mar 3, 2026	45.00	45.07	44.14	44.40	43.88	-1.31%	1,618,383
Mar 2, 2026	44.55	45.09	43.67	44.99	44.47	2.27%	1,667,423
Feb 27, 2026	42.18	44.39	42.03	43.99	43.48	-0.02%	2,147,356
Feb 26, 2026	43.92	44.41	43.78	44.00	43.49	-0.38%	2,979,782
Feb 25, 2026	44.14	44.21	43.56	44.17	43.66	-0.20%	2,807,249
Feb 24, 2026	44.18	44.29	43.79	44.26	43.75	0.34%	1,995,213
Feb 23, 2026	43.83	44.26	43.67	44.11	43.60	1.01%	902,530
Feb 20, 2026	43.44	43.85	43.25	43.67	43.16	0.51%	1,064,764
Feb 19, 2026	43.37	43.57	43.02	43.45	42.95	0.95%	2,153,865
Feb 18, 2026	43.61	43.89	42.85	43.04	42.54	-1.17%	2,008,381
Feb 17, 2026	43.97	44.08	42.95	43.55	43.04	-1.96%	1,247,861
Feb 13, 2026	43.66	44.60	43.43	44.42	43.90	1.86%	1,817,869
Feb 12, 2026	43.81	44.34	43.31	43.61	43.10	-0.34%	2,637,983
Feb 11, 2026	43.47	43.96	43.21	43.76	43.25	1.37%	980,336
Feb 10, 2026	43.41	43.59	42.94	43.17	42.67	0.09%	1,123,803
Feb 9, 2026	42.78	43.20	42.67	43.13	42.63	1.03%	859,823
Feb 6, 2026	42.42	43.11	42.42	42.69	42.19	0.68%	1,920,497
Feb 5, 2026	42.13	42.55	42.00	42.40	41.91	0.36%	1,255,004
Feb 4, 2026	41.99	42.38	41.43	42.25	41.76	1.12%	1,632,650
Feb 3, 2026	41.15	41.84	40.86	41.78	41.29	1.95%	1,839,176
Feb 2, 2026	41.00	41.33	40.72	40.98	40.50	-1.44%	1,578,564
Jan 30, 2026	41.81	41.99	40.81	41.58	41.10	-1.12%	1,585,724
Jan 29, 2026	42.00	42.20	41.62	42.05	41.56	0.91%	1,524,460
Jan 28, 2026	41.40	41.82	41.05	41.67	41.19	1.17%	1,484,643
Jan 27, 2026	40.82	41.25	40.73	41.19	40.71	1.43%	1,697,731
Jan 26, 2026	40.74	40.99	40.22	40.61	40.14	0.22%	1,363,415
Jan 23, 2026	40.00	40.54	39.79	40.52	40.05	1.99%	1,400,196
Jan 22, 2026	39.09	39.73	39.03	39.73	39.27	1.59%	1,045,028
Jan 21, 2026	39.15	39.44	38.81	39.11	38.66	0.96%	1,297,406
Jan 20, 2026	38.82	38.97	38.50	38.74	38.29	-0.49%	1,333,982
Jan 16, 2026	38.49	38.99	38.49	38.93	38.48	1.20%	1,493,101
Jan 15, 2026	38.08	38.56	38.05	38.47	38.02	0.34%	809,779

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.