Pembina Pipeline Corporation (PBA)
NYSE: PBA · Real-Time Price · USD
38.54
+0.18 (0.47%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Pembina Pipeline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202538.1538.6338.1538.5438.540.47%459,154
Apr 24, 202538.2838.6038.2338.3638.360.71%682,453
Apr 23, 202538.4738.4737.6938.0938.09-0.50%714,115
Apr 22, 202538.2038.5437.8238.2838.281.84%608,183
Apr 21, 202537.8138.0237.3237.5937.59-1.03%578,788
Apr 17, 202537.5438.5237.5437.9837.981.58%1,005,062
Apr 16, 202537.3437.6537.1537.3937.390.97%684,148
Apr 15, 202536.8537.2436.8537.0337.030.24%1,145,022
Apr 14, 202536.8837.0636.4836.9436.941.65%1,051,467
Apr 11, 202535.3936.5535.3136.3436.343.36%1,067,577
Apr 10, 202535.7935.7934.5135.1635.16-2.50%1,892,593
Apr 9, 202535.1036.4134.1336.0636.062.07%2,043,471
Apr 8, 202537.4737.4734.9735.3335.33-2.81%2,877,207
Apr 7, 202535.3837.3535.3736.3536.35-2.18%1,430,447
Apr 4, 202539.2939.4737.0337.1637.16-8.02%2,017,641
Apr 3, 202540.4841.0840.2140.4040.40-1.17%980,334
Apr 2, 202540.2640.9040.0940.8840.880.94%545,444
Apr 1, 202539.7940.5439.6640.5040.501.17%564,693
Mar 31, 202539.7640.3739.5340.0340.030.25%817,694
Mar 28, 202539.9040.0039.6839.9339.930.15%649,857
Mar 27, 202540.1440.2639.7939.8739.87-0.55%408,211
Mar 26, 202540.3240.4840.0740.0940.090.05%1,252,752
Mar 25, 202540.4140.7040.0540.0740.07-0.12%1,675,230
Mar 24, 202539.7540.2839.6340.1240.121.24%2,156,850
Mar 21, 202539.9440.0639.4239.6339.63-0.88%2,021,163
Mar 20, 202539.3040.0739.2639.9839.981.32%854,605
Mar 19, 202539.0139.6038.9739.4639.461.15%761,580
Mar 18, 202539.2239.3238.7039.0139.01-0.08%1,108,304
Mar 17, 202538.4839.2138.4339.0439.040.21%2,291,552
Mar 14, 202538.6939.2638.5538.9638.491.22%1,180,470
Mar 13, 202538.5039.1138.3338.4938.02-0.62%849,287
Mar 12, 202538.3239.0838.1538.7338.261.15%993,340
Mar 11, 202538.5938.7637.8338.2937.83-0.60%1,694,827
Mar 10, 202538.1138.6837.6138.5238.051.74%752,154
Mar 7, 202537.8738.4637.7537.8637.400.37%1,172,570
Mar 6, 202537.8538.0237.2037.7237.260.03%1,303,973
Mar 5, 202538.2838.5937.5937.7137.25-1.33%1,667,105
Mar 4, 202538.0138.6737.8238.2237.76-0.68%2,107,828
Mar 3, 202539.1539.5538.0638.4838.01-1.00%1,788,855
Feb 28, 202537.1739.0337.1138.8738.406.93%3,099,060
Feb 27, 202536.1536.4535.9936.3535.910.41%1,817,826
Feb 26, 202536.2636.6436.1236.2035.76-0.22%1,149,013
Feb 25, 202536.1136.3735.7836.2835.840.58%1,076,731
Feb 24, 202536.3336.5236.0436.0735.63-0.30%1,705,566
Feb 21, 202536.3036.5835.9536.1835.74-0.71%2,023,151
Feb 20, 202536.4536.4836.1036.4436.000.08%2,327,608
Feb 19, 202536.2436.4536.0336.4135.970.05%2,353,541
Feb 18, 202536.2436.5335.8536.3935.950.39%996,192
Feb 14, 202537.0037.2636.1336.2535.81-1.71%1,891,729
Feb 13, 202536.4936.9436.4136.8836.431.21%1,368,265