Pembina Pipeline Corporation (PBA)

NYSE: PBA · Real-Time Price · USD

47.66

-0.68 (-1.41%)

At close: Sep 11, 2026, 4:00 PM EDT

47.81

+0.15 (0.31%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.10	48.53	47.47	47.81	47.81	-1.10%	622,581
Sep 10, 2026	49.53	49.53	48.24	48.34	48.34	-1.77%	773,337
Sep 9, 2026	49.49	49.49	48.98	49.21	49.21	0.10%	840,894
Sep 8, 2026	48.52	49.52	48.46	49.16	49.16	1.55%	1,724,675
Sep 4, 2026	48.34	48.50	47.89	48.41	48.41	-0.39%	1,359,162
Sep 3, 2026	48.64	49.12	48.45	48.60	48.60	0.02%	668,265
Sep 2, 2026	48.73	48.87	48.44	48.59	48.59	-0.90%	707,913
Sep 1, 2026	49.03	49.35	48.44	49.03	49.03	0.68%	933,152
Aug 31, 2026	48.53	48.81	48.04	48.70	48.70	1.44%	502,308
Aug 28, 2026	48.56	48.63	47.86	48.01	48.01	-0.79%	476,068
Aug 27, 2026	48.65	48.69	48.06	48.39	48.39	-0.51%	945,506
Aug 26, 2026	47.95	48.78	47.92	48.64	48.64	1.12%	708,572
Aug 25, 2026	48.22	48.85	48.09	48.10	48.10	-1.29%	1,003,045
Aug 24, 2026	48.53	48.90	48.00	48.73	48.73	-	664,680
Aug 21, 2026	49.23	49.65	48.65	48.73	48.73	-0.89%	1,312,041
Aug 20, 2026	48.84	49.81	48.84	49.17	49.17	1.34%	625,323
Aug 19, 2026	49.50	49.80	48.30	48.52	48.52	-1.70%	1,460,142
Aug 18, 2026	49.20	49.45	49.11	49.36	49.36	1.44%	602,343
Aug 17, 2026	49.45	49.47	48.54	48.66	48.66	-1.36%	553,787
Aug 14, 2026	49.36	49.44	49.06	49.33	49.33	0.86%	1,563,824
Aug 13, 2026	48.87	49.08	48.64	48.91	48.91	0.06%	447,770
Aug 12, 2026	48.41	49.16	48.41	48.88	48.88	0.39%	466,045
Aug 11, 2026	47.81	48.89	47.81	48.69	48.69	1.78%	512,357
Aug 10, 2026	47.81	48.04	47.40	47.84	47.84	0.72%	666,473
Aug 7, 2026	47.71	48.12	47.42	47.50	47.50	-1.04%	606,664
Aug 6, 2026	47.81	48.08	47.43	48.00	48.00	1.80%	846,452
Aug 5, 2026	48.60	48.70	47.09	47.15	47.15	-2.54%	1,158,686
Aug 4, 2026	48.21	48.62	47.46	48.38	48.38	0.62%	1,037,618
Aug 3, 2026	48.49	48.65	48.00	48.08	48.08	-1.74%	372,308
Jul 31, 2026	50.31	50.31	48.62	48.93	48.93	-2.97%	1,228,514
Jul 30, 2026	50.39	50.66	50.10	50.43	50.43	0.04%	686,399
Jul 29, 2026	50.56	50.63	50.24	50.41	50.41	1.02%	601,276
Jul 28, 2026	50.10	50.45	49.56	49.90	49.90	-0.02%	633,686
Jul 27, 2026	50.90	50.93	49.89	49.91	49.91	-2.84%	829,151
Jul 24, 2026	51.24	51.58	51.00	51.37	51.37	0.31%	766,774
Jul 23, 2026	51.30	51.37	50.85	51.21	51.21	0.73%	558,325
Jul 22, 2026	50.74	51.09	50.59	50.84	50.84	0.81%	542,099
Jul 21, 2026	50.60	50.68	50.10	50.43	50.43	-0.55%	772,971
Jul 20, 2026	51.38	51.49	50.69	50.71	50.71	-1.13%	732,634
Jul 17, 2026	51.52	51.56	50.97	51.29	51.29	0.65%	880,029
Jul 16, 2026	50.46	51.13	50.46	50.96	50.96	1.25%	843,011
Jul 15, 2026	50.10	50.48	49.96	50.33	50.33	0.68%	1,279,691
Jul 14, 2026	49.85	50.13	49.51	49.99	49.99	0.68%	885,853
Jul 13, 2026	48.94	49.74	48.70	49.65	49.65	4.42%	1,149,878
Jul 10, 2026	47.95	48.13	47.34	47.55	47.55	-0.83%	693,790
Jul 9, 2026	48.25	48.60	47.90	47.95	47.95	-0.75%	667,025
Jul 8, 2026	48.00	48.35	47.77	48.31	48.31	1.24%	678,953
Jul 7, 2026	46.92	47.96	46.92	47.72	47.72	2.27%	858,100
Jul 6, 2026	47.06	47.58	46.65	46.66	46.66	0.47%	806,942
Jul 2, 2026	46.02	46.45	45.56	46.44	46.44	1.38%	816,963