Pembina Pipeline Corporation (PBA)
NYSE: PBA · Real-Time Price · USD
38.01
-0.03 (-0.08%)
At close: Oct 27, 2025, 4:00 PM EDT
38.01
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:39 PM EDT

Pembina Pipeline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202538.0238.1737.7937.97--0.18%422,491
Oct 24, 202538.2638.3337.9038.0438.04-0.29%702,411
Oct 23, 202538.5738.6538.0738.1538.15-0.34%673,003
Oct 22, 202538.0038.3737.8538.2838.281.14%963,098
Oct 21, 202537.7537.9137.4837.8537.850.37%819,812
Oct 20, 202537.8338.1937.6937.7137.71-0.50%734,375
Oct 17, 202537.8738.0837.7037.9037.90-0.08%1,394,949
Oct 16, 202538.5738.5937.8937.9337.93-1.38%934,483
Oct 15, 202539.0539.2338.3738.4638.46-1.26%1,005,264
Oct 14, 202538.8539.0338.5438.9538.95-0.59%1,006,721
Oct 13, 202539.2639.3138.8339.1839.180.54%477,621
Oct 10, 202539.8139.8838.9438.9738.97-1.69%1,259,109
Oct 9, 202540.8340.9939.5639.6439.64-2.75%1,193,438
Oct 8, 202541.0041.0040.5840.7640.76-0.44%1,010,642
Oct 7, 202541.2641.2640.5440.9440.94-0.51%2,056,667
Oct 6, 202542.2542.4041.1141.1541.15-2.23%2,127,270
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