Pembina Pipeline Corporation (PBA)

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	37.90	38.06	37.75	37.95	37.95	0.26%	460,844
Dec 24, 2025	37.87	38.05	37.76	37.85	37.85	-0.05%	479,282
Dec 23, 2025	37.20	37.92	37.20	37.87	37.87	2.16%	1,282,970
Dec 22, 2025	37.00	37.28	36.82	37.07	37.07	0.54%	1,314,477
Dec 19, 2025	36.81	37.59	36.81	36.87	36.87	0.33%	1,788,421
Dec 18, 2025	37.39	37.39	36.72	36.75	36.75	-1.63%	1,154,989
Dec 17, 2025	36.95	37.57	36.84	37.36	37.36	1.16%	1,558,704
Dec 16, 2025	38.27	38.42	36.92	36.93	36.93	-4.18%	1,876,123
Dec 15, 2025	38.80	38.92	38.21	38.54	38.54	-1.91%	1,094,411
Dec 12, 2025	39.20	39.39	38.99	39.29	38.77	0.33%	1,279,782
Dec 11, 2025	39.08	39.43	39.03	39.16	38.65	0.08%	1,365,593
Dec 10, 2025	39.41	39.49	38.78	39.13	38.62	-0.51%	1,873,429
Dec 9, 2025	39.73	39.90	39.27	39.33	38.81	-0.63%	1,262,501
Dec 8, 2025	39.50	39.83	39.25	39.58	39.06	0.05%	1,134,958
Dec 5, 2025	39.37	39.76	39.26	39.56	39.04	0.79%	883,029
Dec 4, 2025	38.90	39.29	38.85	39.25	38.74	1.16%	769,823
Dec 3, 2025	38.76	39.02	38.65	38.80	38.29	0.70%	783,456
Dec 2, 2025	38.98	39.03	38.37	38.53	38.02	-1.13%	1,325,723
Dec 1, 2025	38.86	39.42	38.86	38.97	38.46	-0.05%	1,909,851
Nov 28, 2025	38.36	39.10	38.31	38.99	38.48	2.39%	824,472
Nov 26, 2025	38.12	38.33	38.00	38.08	37.58	0.13%	1,456,544
Nov 25, 2025	37.84	38.23	37.51	38.03	37.53	0.45%	1,794,268
Nov 24, 2025	38.06	38.18	37.72	37.86	37.36	-0.79%	2,086,191
Nov 21, 2025	38.54	38.54	38.04	38.16	37.66	-1.04%	1,685,006
Nov 20, 2025	38.86	39.05	38.26	38.56	38.05	-0.67%	1,056,131
Nov 19, 2025	38.64	38.91	38.46	38.82	38.31	-0.21%	2,382,683
Nov 18, 2025	38.38	39.02	38.21	38.90	38.39	1.22%	1,085,069
Nov 17, 2025	38.73	38.96	38.43	38.43	37.93	-0.75%	1,066,245
Nov 14, 2025	37.74	38.82	37.50	38.72	38.21	2.52%	1,734,165
Nov 13, 2025	38.22	38.23	37.55	37.77	37.27	-0.81%	3,390,325
Nov 12, 2025	37.67	38.35	37.67	38.08	37.58	0.47%	950,638
Nov 11, 2025	37.65	38.04	37.55	37.90	37.40	0.99%	3,393,266
Nov 10, 2025	37.38	37.65	37.08	37.53	37.04	1.10%	1,117,322
Nov 7, 2025	37.24	37.59	36.39	37.12	36.63	-2.75%	2,197,976
Nov 6, 2025	37.97	38.31	37.74	38.17	37.67	1.01%	892,294
Nov 5, 2025	37.34	38.03	37.34	37.79	37.29	1.42%	1,302,173
Nov 4, 2025	37.50	37.53	37.17	37.26	36.77	-1.06%	601,779
Nov 3, 2025	37.80	37.87	37.50	37.66	37.17	-0.45%	906,935
Oct 31, 2025	37.70	38.02	37.50	37.83	37.33	0.37%	866,105
Oct 30, 2025	37.55	37.99	37.37	37.69	37.20	0.37%	741,018
Oct 29, 2025	37.97	38.25	37.39	37.55	37.06	-1.37%	3,370,829
Oct 28, 2025	37.90	38.28	37.90	38.07	37.57	0.16%	483,987
Oct 27, 2025	38.02	38.17	37.79	38.01	37.51	-0.08%	584,411
Oct 24, 2025	38.26	38.33	37.90	38.04	37.54	-0.29%	702,411
Oct 23, 2025	38.57	38.65	38.07	38.15	37.65	-0.34%	673,003
Oct 22, 2025	38.00	38.37	37.85	38.28	37.78	1.14%	963,098
Oct 21, 2025	37.75	37.91	37.48	37.85	37.35	0.37%	819,812
Oct 20, 2025	37.83	38.19	37.69	37.71	37.22	-0.50%	734,375
Oct 17, 2025	37.87	38.08	37.70	37.90	37.40	-0.08%	1,394,949
Oct 16, 2025	38.57	38.59	37.89	37.93	37.43	-1.38%	934,483

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.