Pembina Pipeline Corporation (PBA)
NYSE: PBA · Real-Time Price · USD
39.25
+0.23 (0.59%)
At close: Sep 12, 2025, 4:00 PM EDT
39.41
+0.16 (0.41%)
After-hours: Sep 12, 2025, 7:00 PM EDT
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.18 | 39.33 | 38.97 | 39.25 | 39.25 | 0.59% | 1,311,472 |
| Sep 11, 2025 | 38.73 | 39.02 | 38.48 | 39.02 | 39.02 | 0.77% | 1,378,573 |
| Sep 10, 2025 | 38.38 | 38.88 | 38.26 | 38.72 | 38.72 | 1.12% | 1,461,585 |
| Sep 9, 2025 | 38.04 | 38.54 | 37.99 | 38.29 | 38.29 | 0.60% | 1,257,732 |
| Sep 8, 2025 | 38.29 | 38.45 | 37.67 | 38.06 | 38.06 | 0.21% | 1,072,205 |
| Sep 5, 2025 | 37.80 | 38.00 | 37.37 | 37.98 | 37.98 | 0.50% | 1,126,861 |
| Sep 4, 2025 | 37.79 | 38.01 | 37.59 | 37.79 | 37.79 | 0.27% | 904,855 |
| Sep 3, 2025 | 37.35 | 37.77 | 37.22 | 37.69 | 37.69 | 0.51% | 570,940 |
| Sep 2, 2025 | 37.62 | 37.71 | 37.29 | 37.50 | 37.50 | -0.71% | 1,186,359 |
| Aug 29, 2025 | 37.57 | 37.90 | 37.45 | 37.77 | 37.77 | 0.64% | 979,187 |
| Aug 28, 2025 | 37.83 | 37.83 | 37.36 | 37.53 | 37.53 | -0.37% | 1,405,730 |
| Aug 27, 2025 | 37.40 | 37.91 | 37.39 | 37.67 | 37.67 | 0.70% | 1,520,791 |
| Aug 26, 2025 | 37.76 | 37.76 | 37.28 | 37.41 | 37.41 | -1.06% | 3,722,038 |
| Aug 25, 2025 | 38.08 | 38.11 | 37.78 | 37.81 | 37.81 | -0.71% | 2,208,293 |
| Aug 22, 2025 | 37.84 | 38.28 | 37.84 | 38.08 | 38.08 | 0.63% | 1,871,558 |
| Aug 21, 2025 | 37.40 | 37.90 | 37.40 | 37.84 | 37.84 | 0.64% | 2,637,423 |
| Aug 20, 2025 | 37.04 | 37.74 | 37.04 | 37.60 | 37.60 | 1.81% | 1,373,938 |
| Aug 19, 2025 | 36.59 | 37.03 | 36.49 | 36.93 | 36.93 | 0.74% | 2,078,224 |
| Aug 18, 2025 | 36.72 | 36.90 | 36.55 | 36.66 | 36.66 | -0.03% | 861,671 |
| Aug 15, 2025 | 36.69 | 36.86 | 36.54 | 36.67 | 36.67 | -0.08% | 865,087 |
| Aug 14, 2025 | 36.50 | 36.72 | 36.15 | 36.70 | 36.70 | 0.71% | 970,287 |
| Aug 13, 2025 | 35.71 | 36.55 | 35.63 | 36.44 | 36.44 | 2.19% | 1,010,903 |
| Aug 12, 2025 | 35.89 | 35.89 | 35.49 | 35.66 | 35.66 | -0.28% | 1,098,682 |
| Aug 11, 2025 | 35.57 | 35.95 | 35.52 | 35.76 | 35.76 | 0.73% | 889,680 |
| Aug 8, 2025 | 36.72 | 36.77 | 35.45 | 35.50 | 35.50 | -3.77% | 1,792,806 |
| Aug 7, 2025 | 36.98 | 37.19 | 36.82 | 36.89 | 36.89 | 0.16% | 1,072,727 |
| Aug 6, 2025 | 37.06 | 37.25 | 36.45 | 36.83 | 36.83 | -1.31% | 1,848,946 |
| Aug 5, 2025 | 37.41 | 37.68 | 37.14 | 37.32 | 37.32 | 0.11% | 1,092,045 |
| Aug 4, 2025 | 37.20 | 37.52 | 37.10 | 37.28 | 37.28 | 0.22% | 367,288 |
| Aug 1, 2025 | 37.27 | 37.38 | 36.98 | 37.20 | 37.20 | 0.03% | 854,685 |
| Jul 31, 2025 | 37.00 | 37.31 | 36.87 | 37.19 | 37.19 | 0.22% | 798,587 |
| Jul 30, 2025 | 36.81 | 37.17 | 36.81 | 37.11 | 37.11 | 0.32% | 957,216 |
| Jul 29, 2025 | 36.77 | 37.03 | 36.67 | 36.99 | 36.99 | 0.49% | 901,353 |
| Jul 28, 2025 | 36.77 | 36.86 | 36.62 | 36.81 | 36.81 | 0.11% | 670,151 |
| Jul 25, 2025 | 37.58 | 37.79 | 36.61 | 36.77 | 36.77 | -0.86% | 1,493,742 |
| Jul 24, 2025 | 37.25 | 37.33 | 37.06 | 37.09 | 37.09 | -0.80% | 824,894 |
| Jul 23, 2025 | 37.00 | 37.41 | 36.87 | 37.39 | 37.39 | 0.51% | 978,303 |
| Jul 22, 2025 | 36.84 | 37.35 | 36.77 | 37.20 | 37.20 | 1.31% | 939,400 |
| Jul 21, 2025 | 37.33 | 37.45 | 36.70 | 36.72 | 36.72 | -1.42% | 921,533 |
| Jul 18, 2025 | 37.40 | 37.51 | 37.09 | 37.25 | 37.25 | 0.16% | 870,955 |
| Jul 17, 2025 | 36.85 | 37.26 | 36.38 | 37.19 | 37.19 | 0.24% | 973,966 |
| Jul 16, 2025 | 37.16 | 37.26 | 36.57 | 37.10 | 37.10 | -0.24% | 988,091 |
| Jul 15, 2025 | 37.39 | 37.54 | 36.98 | 37.19 | 37.19 | -0.24% | 667,756 |
| Jul 14, 2025 | 36.82 | 37.29 | 36.70 | 37.28 | 37.28 | 1.14% | 759,222 |
| Jul 11, 2025 | 36.71 | 37.06 | 36.67 | 36.86 | 36.86 | 0.08% | 626,131 |
| Jul 10, 2025 | 36.34 | 36.86 | 36.18 | 36.83 | 36.83 | 0.99% | 1,066,563 |
| Jul 9, 2025 | 36.67 | 36.70 | 36.43 | 36.47 | 36.47 | -0.30% | 715,184 |
| Jul 8, 2025 | 36.27 | 36.65 | 36.09 | 36.58 | 36.58 | 0.88% | 1,007,449 |
| Jul 7, 2025 | 37.18 | 37.22 | 36.17 | 36.26 | 36.26 | -2.84% | 1,372,878 |
| Jul 3, 2025 | 37.33 | 37.43 | 37.18 | 37.32 | 37.32 | -0.19% | 482,443 |