Pembina Pipeline Corporation (PBA)

NYSE: PBA · Real-Time Price · USD

49.37

-1.29 (-2.55%)

At close: Oct 22, 2026, 4:00 PM EDT

49.36

-0.01 (-0.02%)

After-hours: Oct 22, 2026, 7:30 PM EDT

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	50.79	50.90	48.71	49.37	49.37	-2.55%	1,638,102
Oct 21, 2026	50.18	51.06	50.12	50.66	50.66	1.10%	555,783
Oct 20, 2026	50.24	50.58	49.86	50.11	50.11	0.58%	633,984
Oct 19, 2026	50.08	50.25	49.34	49.82	49.82	-0.56%	756,436
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
Sep 1, 2026	49.03	49.35	48.44	49.03	48.49	0.68%	933,152
Aug 31, 2026	48.53	48.81	48.04	48.70	48.16	1.44%	550,673
Aug 28, 2026	48.56	48.63	47.86	48.01	47.48	-0.79%	508,132
Aug 27, 2026	48.65	48.69	48.06	48.39	47.85	-0.51%	945,508
Aug 26, 2026	47.95	48.78	47.92	48.64	48.10	1.12%	708,574
Aug 25, 2026	48.22	48.85	48.09	48.10	47.57	-1.29%	1,003,047
Aug 24, 2026	48.53	48.90	48.00	48.73	48.19	-	710,494
Aug 21, 2026	49.23	49.65	48.65	48.73	48.19	-0.89%	1,323,687
Aug 20, 2026	48.84	49.81	48.84	49.17	48.62	1.34%	632,004
Aug 19, 2026	49.50	49.80	48.30	48.52	47.98	-1.70%	1,512,678
Aug 18, 2026	49.20	49.45	49.11	49.36	48.81	1.44%	629,867
Aug 17, 2026	49.45	49.47	48.54	48.66	48.12	-1.36%	645,328
Aug 14, 2026	49.36	49.44	49.06	49.33	48.78	0.86%	1,563,828
Aug 13, 2026	48.87	49.08	48.64	48.91	48.37	0.06%	491,002