Pembina Pipeline Corporation (PBA)

NYSE: PBA · Real-Time Price · USD

49.90

+0.87 (1.77%)

At close: Nov 11, 2026, 4:00 PM EST

48.93

-0.97 (-1.94%)

After-hours: Nov 11, 2026, 7:30 PM EST

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	49.15	49.92	49.15	49.90	49.90	1.77%	769,445
Nov 10, 2026	48.31	49.19	47.94	49.03	49.03	0.62%	1,787,486
Nov 9, 2026	48.33	48.91	47.79	48.73	48.73	0.91%	699,438
Nov 6, 2026	47.40	48.90	47.24	48.29	48.29	1.39%	1,183,323
Nov 5, 2026	49.00	49.60	47.60	47.63	47.63	-2.26%	1,280,842
Nov 4, 2026	49.27	49.44	48.26	48.73	48.73	-1.34%	1,326,656
Nov 3, 2026	50.14	50.39	49.37	49.39	49.39	-1.95%	1,035,646
Nov 2, 2026	50.91	51.18	50.37	50.37	50.37	-1.93%	678,739
Oct 30, 2026	51.00	51.52	51.00	51.36	51.36	0.96%	661,403
Oct 29, 2026	50.43	50.99	50.34	50.87	50.87	1.62%	556,044
Oct 28, 2026	50.02	50.45	49.98	50.06	50.06	0.22%	767,044
Oct 27, 2026	50.26	50.54	49.62	49.95	49.95	-0.72%	656,333
Oct 26, 2026	50.07	50.55	49.98	50.31	50.31	-0.06%	842,089
Oct 23, 2026	49.73	50.57	49.59	50.34	50.34	1.96%	985,283
Oct 22, 2026	50.79	50.90	48.71	49.37	49.37	-2.55%	1,638,100
Oct 21, 2026	50.18	51.06	50.12	50.66	50.66	1.10%	691,830
Oct 20, 2026	50.24	50.58	49.86	50.11	50.11	0.58%	634,102
Oct 19, 2026	50.08	50.25	49.34	49.82	49.82	-0.56%	756,439
Oct 16, 2026	48.34	50.11	48.29	50.10	50.10	3.96%	1,093,076
Oct 15, 2026	48.71	48.71	47.46	48.19	48.19	-0.68%	664,987
Oct 14, 2026	48.85	48.93	48.22	48.52	48.52	-0.16%	605,468
Oct 13, 2026	48.00	48.67	48.00	48.60	48.60	1.67%	1,139,436
Oct 12, 2026	47.62	47.88	47.47	47.80	47.80	1.04%	250,070
Oct 9, 2026	47.11	47.58	46.99	47.31	47.31	0.34%	1,769,437
Oct 8, 2026	46.42	47.38	46.34	47.15	47.15	2.57%	1,316,286
Oct 7, 2026	46.62	46.82	45.70	45.97	45.97	-1.58%	775,718
Oct 6, 2026	46.19	46.98	45.84	46.71	46.71	1.30%	828,375
Oct 5, 2026	45.94	46.47	45.61	46.11	46.11	0.48%	1,587,237
Oct 2, 2026	45.13	46.02	44.88	45.89	45.89	1.35%	1,019,008
Oct 1, 2026	44.47	45.40	44.13	45.28	45.28	1.57%	838,813
Sep 30, 2026	44.72	45.08	44.52	44.58	44.58	0.11%	743,077
Sep 29, 2026	44.44	44.75	44.16	44.53	44.53	-1.15%	854,615
Sep 28, 2026	44.89	45.30	44.57	45.05	45.05	0.87%	605,109
Sep 25, 2026	45.20	45.42	44.34	44.66	44.66	-1.72%	985,074
Sep 24, 2026	46.25	46.25	45.36	45.44	45.44	-0.85%	926,192
Sep 23, 2026	45.88	46.35	45.75	45.83	45.83	-0.20%	944,369
Sep 22, 2026	46.02	46.69	45.89	45.92	45.92	-1.01%	627,179
Sep 21, 2026	47.27	47.45	46.38	46.39	46.39	-2.40%	1,471,924
Sep 18, 2026	47.53	47.90	47.12	47.53	47.53	-0.23%	1,536,045
Sep 17, 2026	47.08	47.94	47.00	47.64	47.64	1.15%	631,074
Sep 16, 2026	47.10	48.14	47.04	47.10	47.10	-0.36%	1,191,914
Sep 15, 2026	47.07	47.36	46.72	47.27	47.27	0.42%	1,290,955
Sep 14, 2026	48.04	48.21	47.50	47.60	47.07	-0.44%	2,261,691
Sep 11, 2026	48.10	48.53	47.47	47.81	47.28	-1.10%	637,406
Sep 10, 2026	49.53	49.53	48.24	48.34	47.80	-1.77%	830,640
Sep 9, 2026	49.49	49.49	48.98	49.21	48.66	0.10%	947,164
Sep 8, 2026	48.52	49.52	48.46	49.16	48.61	1.55%	1,848,936
Sep 4, 2026	48.34	48.50	47.89	48.41	47.87	-0.39%	1,409,890
Sep 3, 2026	48.64	49.12	48.45	48.60	48.06	0.02%	668,268
Sep 2, 2026	48.73	48.87	48.44	48.59	48.05	-0.90%	709,434