Pembina Pipeline Corporation (PBA)

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	46.16	47.20	46.14	47.18	47.18	1.64%	1,443,116
Jun 22, 2026	46.26	46.71	45.88	46.42	46.42	0.59%	2,137,063
Jun 18, 2026	46.08	46.35	45.25	46.15	46.15	-0.11%	3,033,902
Jun 17, 2026	47.08	47.43	46.16	46.20	46.20	-1.93%	2,433,693
Jun 16, 2026	47.39	47.75	47.02	47.11	47.11	-1.30%	886,267
Jun 15, 2026	46.60	47.83	46.55	47.73	47.73	-0.20%	995,388
Jun 12, 2026	48.43	49.25	48.28	48.35	47.82	-0.64%	1,057,855
Jun 11, 2026	49.11	49.54	48.62	48.66	48.13	-0.37%	2,791,997
Jun 10, 2026	48.39	49.29	48.31	48.84	48.31	1.52%	2,295,363
Jun 9, 2026	48.38	48.43	47.67	48.11	47.59	-0.52%	989,093
Jun 8, 2026	48.78	49.40	48.27	48.36	47.83	-0.94%	1,307,840
Jun 5, 2026	49.31	49.51	48.72	48.82	48.29	-0.87%	1,386,707
Jun 4, 2026	48.41	49.56	48.41	49.25	48.71	1.44%	934,873
Jun 3, 2026	48.81	49.40	48.55	48.55	48.02	-0.47%	1,405,120
Jun 2, 2026	47.71	48.92	47.64	48.78	48.25	2.57%	1,635,001
Jun 1, 2026	46.57	47.84	46.57	47.56	47.04	2.17%	1,438,241
May 29, 2026	47.02	47.26	46.44	46.55	46.04	-1.42%	880,757
May 28, 2026	47.75	47.83	47.22	47.22	46.71	-0.74%	910,553
May 27, 2026	47.74	48.04	47.43	47.57	47.05	-1.47%	1,026,046
May 26, 2026	49.76	49.76	48.27	48.28	47.75	-2.62%	1,706,668
May 22, 2026	49.21	49.84	49.21	49.58	49.04	0.53%	1,713,425
May 21, 2026	49.49	50.10	49.16	49.32	48.78	0.12%	1,883,963
May 20, 2026	49.37	49.91	49.14	49.26	48.72	-0.59%	1,776,286
May 19, 2026	49.03	49.70	48.89	49.55	49.01	0.14%	2,501,090
May 18, 2026	48.58	49.49	48.38	49.48	48.94	1.00%	570,974
May 15, 2026	48.64	49.01	48.27	48.99	48.46	0.82%	931,847
May 14, 2026	47.38	48.63	47.31	48.59	48.06	2.88%	967,728
May 13, 2026	46.71	47.26	46.71	47.23	46.72	1.03%	896,241
May 12, 2026	46.43	46.89	46.10	46.75	46.24	0.97%	524,918
May 11, 2026	46.00	46.53	45.98	46.30	45.80	1.27%	614,620
May 8, 2026	45.73	46.45	44.82	45.72	45.22	1.69%	1,033,354
May 7, 2026	44.59	45.08	44.22	44.96	44.47	0.29%	974,567
May 6, 2026	45.55	45.82	44.82	44.83	44.34	-3.15%	1,038,754
May 5, 2026	46.45	46.73	46.11	46.29	45.79	-0.60%	732,905
May 4, 2026	46.54	46.68	46.03	46.57	46.06	0.22%	901,048
May 1, 2026	46.48	46.70	45.96	46.47	45.96	-0.11%	993,447
Apr 30, 2026	45.00	46.60	44.98	46.52	46.01	3.10%	1,035,279
Apr 29, 2026	44.50	45.15	44.50	45.12	44.63	1.92%	1,043,832
Apr 28, 2026	43.64	44.41	43.44	44.27	43.79	2.15%	983,025
Apr 27, 2026	43.37	43.87	43.27	43.34	42.87	-0.07%	686,633
Apr 24, 2026	43.13	43.43	42.91	43.37	42.90	0.42%	884,805
Apr 23, 2026	42.75	43.35	42.75	43.19	42.72	1.24%	932,149
Apr 22, 2026	42.63	42.81	42.40	42.66	42.20	0.61%	701,834
Apr 21, 2026	42.71	42.75	42.14	42.40	41.94	-0.26%	758,630
Apr 20, 2026	42.50	42.97	42.28	42.51	42.05	0.07%	1,140,843
Apr 17, 2026	43.03	43.03	41.83	42.48	42.02	-1.76%	1,382,279
Apr 16, 2026	43.28	43.69	42.91	43.24	42.77	0.07%	620,167
Apr 15, 2026	43.47	43.61	43.15	43.21	42.74	-0.62%	603,105
Apr 14, 2026	43.75	44.00	43.37	43.48	43.01	-1.25%	646,019
Apr 13, 2026	44.63	44.63	43.79	44.03	43.55	-0.70%	616,180

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.