Pembina Pipeline Corporation (PBA)

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.00	40.54	39.79	40.52	40.52	1.99%	1,352,211
Jan 22, 2026	39.09	39.73	39.03	39.73	39.73	1.59%	1,045,028
Jan 21, 2026	39.15	39.44	38.81	39.11	39.11	0.96%	1,297,406
Jan 20, 2026	38.82	38.97	38.50	38.74	38.74	-0.49%	957,576
Jan 16, 2026	38.49	38.99	38.49	38.93	38.93	1.20%	1,493,101
Jan 15, 2026	38.08	38.56	38.05	38.47	38.47	0.34%	610,471
Jan 14, 2026	38.00	38.52	37.94	38.34	38.34	1.43%	1,680,294
Jan 13, 2026	37.50	37.92	37.34	37.80	37.80	1.48%	1,618,690
Jan 12, 2026	36.97	37.32	36.91	37.25	37.25	1.00%	860,347
Jan 9, 2026	36.70	37.01	36.64	36.88	36.88	0.55%	878,734
Jan 8, 2026	36.47	36.84	36.20	36.68	36.68	0.44%	1,017,382
Jan 7, 2026	37.08	37.08	36.34	36.52	36.52	-0.76%	1,286,946
Jan 6, 2026	37.97	38.10	36.77	36.80	36.80	-3.08%	1,750,345
Jan 5, 2026	38.62	38.64	37.15	37.97	37.97	-1.56%	1,772,512
Jan 2, 2026	38.06	38.71	37.84	38.57	38.57	1.34%	1,321,314
Dec 31, 2025	38.16	38.28	37.96	38.06	38.06	-0.34%	585,963
Dec 30, 2025	38.00	38.31	37.96	38.19	38.19	0.53%	646,796
Dec 29, 2025	37.84	38.33	37.75	37.99	37.99	0.11%	1,585,596
Dec 26, 2025	37.90	38.06	37.75	37.95	37.95	0.26%	460,844
Dec 24, 2025	37.87	38.05	37.76	37.85	37.85	-0.05%	479,282
Dec 23, 2025	37.20	37.92	37.20	37.87	37.87	2.16%	1,282,970
Dec 22, 2025	37.00	37.28	36.82	37.07	37.07	0.54%	1,314,477
Dec 19, 2025	36.81	37.59	36.81	36.87	36.87	0.33%	1,788,421
Dec 18, 2025	37.39	37.39	36.72	36.75	36.75	-1.63%	1,154,989
Dec 17, 2025	36.95	37.57	36.84	37.36	37.36	1.16%	1,558,704
Dec 16, 2025	38.27	38.42	36.92	36.93	36.93	-4.18%	1,876,123
Dec 15, 2025	38.80	38.92	38.21	38.54	38.54	-1.91%	1,094,411
Dec 12, 2025	39.20	39.39	38.99	39.29	38.77	0.33%	1,279,782
Dec 11, 2025	39.08	39.43	39.03	39.16	38.65	0.08%	1,365,593
Dec 10, 2025	39.41	39.49	38.78	39.13	38.62	-0.51%	1,873,429
Dec 9, 2025	39.73	39.90	39.27	39.33	38.81	-0.63%	1,262,501
Dec 8, 2025	39.50	39.83	39.25	39.58	39.06	0.05%	1,134,958
Dec 5, 2025	39.37	39.76	39.26	39.56	39.04	0.79%	883,029
Dec 4, 2025	38.90	39.29	38.85	39.25	38.74	1.16%	769,823
Dec 3, 2025	38.76	39.02	38.65	38.80	38.29	0.70%	783,456
Dec 2, 2025	38.98	39.03	38.37	38.53	38.02	-1.13%	1,325,723
Dec 1, 2025	38.86	39.42	38.86	38.97	38.46	-0.05%	1,909,851
Nov 28, 2025	38.36	39.10	38.31	38.99	38.48	2.39%	824,472
Nov 26, 2025	38.12	38.33	38.00	38.08	37.58	0.13%	1,456,544
Nov 25, 2025	37.84	38.23	37.51	38.03	37.53	0.45%	1,794,268
Nov 24, 2025	38.06	38.18	37.72	37.86	37.36	-0.79%	2,086,191
Nov 21, 2025	38.54	38.54	38.04	38.16	37.66	-1.04%	1,685,006
Nov 20, 2025	38.86	39.05	38.26	38.56	38.05	-0.67%	1,056,131
Nov 19, 2025	38.64	38.91	38.46	38.82	38.31	-0.21%	2,382,683
Nov 18, 2025	38.38	39.02	38.21	38.90	38.39	1.22%	1,085,069
Nov 17, 2025	38.73	38.96	38.43	38.43	37.93	-0.75%	1,066,245
Nov 14, 2025	37.74	38.82	37.50	38.72	38.21	2.52%	1,734,165
Nov 13, 2025	38.22	38.23	37.55	37.77	37.27	-0.81%	3,390,325
Nov 12, 2025	37.67	38.35	37.67	38.08	37.58	0.47%	950,638
Nov 11, 2025	37.65	38.04	37.55	37.90	37.40	0.99%	3,393,266

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.