Pembina Pipeline Corporation (PBA)
NYSE: PBA · Real-Time Price · USD
41.15
-0.94 (-2.23%)
At close: Oct 6, 2025, 4:00 PM EDT
41.16
+0.01 (0.02%)
After-hours: Oct 6, 2025, 4:24 PM EDT

Pembina Pipeline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202542.2542.4041.1741.25--2.00%1,505,642
Oct 3, 202539.7042.2139.5242.0942.096.02%7,363,606
Oct 2, 202540.0040.1939.4539.7039.70-0.58%1,434,123
Oct 1, 202540.5041.6339.8739.9339.93-1.31%2,289,702
Sep 30, 202539.7040.5739.7040.4640.461.15%654,863
Sep 29, 202540.0240.1239.6440.0040.00-0.22%936,215
Sep 26, 202540.6040.8940.0240.0940.09-1.21%1,576,125
Sep 25, 202540.2140.6440.2140.5840.580.27%1,950,936
Sep 24, 202540.0940.6440.0340.4740.470.72%2,415,367
Sep 23, 202539.8540.3939.6540.1840.181.16%1,181,713
Sep 22, 202540.0540.1939.6939.7239.72-0.70%938,283
Sep 19, 202539.9340.1239.4940.0040.000.43%975,797
Sep 18, 202539.3839.8739.3539.8339.830.73%803,224
Sep 17, 202539.3339.6939.2539.5439.540.48%1,017,260
Sep 16, 202538.7039.3838.5639.3539.351.89%1,825,092
Sep 15, 202538.7538.7538.3238.6238.62-1.61%1,916,991
Sep 12, 202539.1839.3338.9739.2538.740.59%1,311,472
Sep 11, 202538.7339.0238.4839.0238.510.77%1,378,573
Sep 10, 202538.3838.8838.2638.7238.211.12%1,461,585
Sep 9, 202538.0438.5437.9938.2937.790.60%1,257,732
Sep 8, 202538.2938.4537.6738.0637.560.21%1,072,205
Sep 5, 202537.8038.0037.3737.9837.480.50%1,126,861
Sep 4, 202537.7938.0137.5937.7937.290.27%904,855
Sep 3, 202537.3537.7737.2237.6937.200.51%570,940
Sep 2, 202537.6237.7137.2937.5037.01-0.71%1,186,359
Aug 29, 202537.5737.9037.4537.7737.280.64%979,187
Aug 28, 202537.8337.8337.3637.5337.04-0.37%1,405,730
Aug 27, 202537.4037.9137.3937.6737.180.70%1,520,791
Aug 26, 202537.7637.7637.2837.4136.92-1.06%3,722,038
Aug 25, 202538.0838.1137.7837.8137.31-0.71%2,208,293
Aug 22, 202537.8438.2837.8438.0837.580.63%1,871,558
Aug 21, 202537.4037.9037.4037.8437.340.64%2,637,423
Aug 20, 202537.0437.7437.0437.6037.111.81%1,373,938
Aug 19, 202536.5937.0336.4936.9336.450.74%2,078,224
Aug 18, 202536.7236.9036.5536.6636.18-0.03%861,671
Aug 15, 202536.6936.8636.5436.6736.19-0.08%865,087
Aug 14, 202536.5036.7236.1536.7036.220.71%970,287
Aug 13, 202535.7136.5535.6336.4435.962.19%1,010,903
Aug 12, 202535.8935.8935.4935.6635.19-0.28%1,098,682
Aug 11, 202535.5735.9535.5235.7635.290.73%889,680
Aug 8, 202536.7236.7735.4535.5035.03-3.77%1,792,806
Aug 7, 202536.9837.1936.8236.8936.410.16%1,072,727
Aug 6, 202537.0637.2536.4536.8336.35-1.31%1,848,946
Aug 5, 202537.4137.6837.1437.3236.830.11%1,092,045
Aug 4, 202537.2037.5237.1037.2836.790.22%367,288
Aug 1, 202537.2737.3836.9837.2036.710.03%854,685
Jul 31, 202537.0037.3136.8737.1936.700.22%798,587
Jul 30, 202536.8137.1736.8137.1136.620.32%957,216
Jul 29, 202536.7737.0336.6736.9936.510.49%901,353
Jul 28, 202536.7736.8636.6236.8136.330.11%670,151