Pembina Pipeline Corporation (PBA)
NYSE: PBA · Real-Time Price · USD
37.16
-3.24 (-8.02%)
At close: Apr 4, 2025, 4:00 PM
37.84
+0.68 (1.83%)
After-hours: Apr 4, 2025, 7:21 PM EDT
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 39.29 | 39.47 | 37.03 | 37.16 | 37.16 | -8.02% | 1,237,049 |
| Apr 3, 2025 | 40.48 | 41.08 | 40.21 | 40.40 | 40.40 | -1.17% | 980,334 |
| Apr 2, 2025 | 40.26 | 40.90 | 40.09 | 40.88 | 40.88 | 0.94% | 545,444 |
| Apr 1, 2025 | 39.79 | 40.54 | 39.66 | 40.50 | 40.50 | 1.17% | 564,693 |
| Mar 31, 2025 | 39.76 | 40.37 | 39.53 | 40.03 | 40.03 | 0.25% | 817,694 |
| Mar 28, 2025 | 39.90 | 40.00 | 39.68 | 39.93 | 39.93 | 0.15% | 649,857 |
| Mar 27, 2025 | 40.14 | 40.26 | 39.79 | 39.87 | 39.87 | -0.55% | 408,211 |
| Mar 26, 2025 | 40.32 | 40.48 | 40.07 | 40.09 | 40.09 | 0.05% | 1,252,752 |
| Mar 25, 2025 | 40.41 | 40.70 | 40.05 | 40.07 | 40.07 | -0.12% | 1,675,230 |
| Mar 24, 2025 | 39.75 | 40.28 | 39.63 | 40.12 | 40.12 | 1.24% | 2,156,850 |
| Mar 21, 2025 | 39.94 | 40.06 | 39.42 | 39.63 | 39.63 | -0.88% | 2,021,163 |
| Mar 20, 2025 | 39.30 | 40.07 | 39.26 | 39.98 | 39.98 | 1.32% | 854,605 |
| Mar 19, 2025 | 39.01 | 39.60 | 38.97 | 39.46 | 39.46 | 1.15% | 761,580 |
| Mar 18, 2025 | 39.22 | 39.32 | 38.70 | 39.01 | 39.01 | -0.08% | 1,108,304 |
| Mar 17, 2025 | 38.48 | 39.21 | 38.43 | 39.04 | 39.04 | 0.21% | 2,291,552 |
| Mar 14, 2025 | 38.69 | 39.26 | 38.55 | 38.96 | 38.49 | 1.22% | 1,180,470 |
| Mar 13, 2025 | 38.50 | 39.11 | 38.33 | 38.49 | 38.02 | -0.62% | 849,287 |
| Mar 12, 2025 | 38.32 | 39.08 | 38.15 | 38.73 | 38.26 | 1.15% | 993,340 |
| Mar 11, 2025 | 38.59 | 38.76 | 37.83 | 38.29 | 37.83 | -0.60% | 1,694,827 |
| Mar 10, 2025 | 38.11 | 38.68 | 37.61 | 38.52 | 38.05 | 1.74% | 752,154 |
| Mar 7, 2025 | 37.87 | 38.46 | 37.75 | 37.86 | 37.40 | 0.37% | 1,172,570 |
| Mar 6, 2025 | 37.85 | 38.02 | 37.20 | 37.72 | 37.26 | 0.03% | 1,303,973 |
| Mar 5, 2025 | 38.28 | 38.59 | 37.59 | 37.71 | 37.25 | -1.33% | 1,667,105 |
| Mar 4, 2025 | 38.01 | 38.67 | 37.82 | 38.22 | 37.76 | -0.68% | 2,107,828 |
| Mar 3, 2025 | 39.15 | 39.55 | 38.06 | 38.48 | 38.01 | -1.00% | 1,788,855 |
| Feb 28, 2025 | 37.17 | 39.03 | 37.11 | 38.87 | 38.40 | 6.93% | 3,099,060 |
| Feb 27, 2025 | 36.15 | 36.45 | 35.99 | 36.35 | 35.91 | 0.41% | 1,817,826 |
| Feb 26, 2025 | 36.26 | 36.64 | 36.12 | 36.20 | 35.76 | -0.22% | 1,149,013 |
| Feb 25, 2025 | 36.11 | 36.37 | 35.78 | 36.28 | 35.84 | 0.58% | 1,076,731 |
| Feb 24, 2025 | 36.33 | 36.52 | 36.04 | 36.07 | 35.63 | -0.30% | 1,705,566 |
| Feb 21, 2025 | 36.30 | 36.58 | 35.95 | 36.18 | 35.74 | -0.71% | 2,023,151 |
| Feb 20, 2025 | 36.45 | 36.48 | 36.10 | 36.44 | 36.00 | 0.08% | 2,327,608 |
| Feb 19, 2025 | 36.24 | 36.45 | 36.03 | 36.41 | 35.97 | 0.05% | 2,353,541 |
| Feb 18, 2025 | 36.24 | 36.53 | 35.85 | 36.39 | 35.95 | 0.39% | 996,192 |
| Feb 14, 2025 | 37.00 | 37.26 | 36.13 | 36.25 | 35.81 | -1.71% | 1,891,729 |
| Feb 13, 2025 | 36.49 | 36.94 | 36.41 | 36.88 | 36.43 | 1.21% | 1,368,265 |
| Feb 12, 2025 | 36.68 | 36.88 | 36.42 | 36.44 | 36.00 | -1.22% | 634,436 |
| Feb 11, 2025 | 36.70 | 36.90 | 36.48 | 36.89 | 36.44 | 0.57% | 909,110 |
| Feb 10, 2025 | 36.80 | 36.96 | 36.62 | 36.68 | 36.23 | 0.03% | 954,280 |
| Feb 7, 2025 | 36.67 | 36.75 | 36.04 | 36.67 | 36.23 | 0.33% | 1,147,940 |
| Feb 6, 2025 | 36.71 | 36.78 | 36.29 | 36.55 | 36.11 | -0.05% | 2,720,249 |
| Feb 5, 2025 | 36.52 | 36.69 | 36.39 | 36.57 | 36.13 | 0.61% | 2,531,362 |
| Feb 4, 2025 | 35.44 | 36.46 | 35.39 | 36.35 | 35.91 | 3.47% | 2,430,776 |
| Feb 3, 2025 | 35.19 | 35.75 | 34.76 | 35.13 | 34.70 | -2.71% | 2,610,460 |
| Jan 31, 2025 | 36.85 | 36.94 | 35.94 | 36.11 | 35.67 | -2.09% | 2,506,909 |
| Jan 30, 2025 | 37.00 | 37.29 | 36.60 | 36.88 | 36.43 | 0.66% | 2,446,777 |
| Jan 29, 2025 | 36.18 | 36.65 | 36.17 | 36.64 | 36.20 | 0.63% | 1,498,112 |
| Jan 28, 2025 | 36.77 | 36.81 | 36.25 | 36.41 | 35.97 | -0.90% | 1,453,900 |
| Jan 27, 2025 | 36.89 | 36.98 | 36.39 | 36.74 | 36.29 | -1.00% | 1,132,543 |
| Jan 24, 2025 | 37.46 | 37.46 | 37.00 | 37.11 | 36.66 | -0.22% | 1,131,071 |