Pembina Pipeline Corporation (PBA)
NYSE: PBA · Real-Time Price · USD
47.20
+0.06 (0.13%)
At close: Jun 26, 2026, 4:00 PM EDT
47.19
-0.01 (-0.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 47.11 | 47.28 | 46.70 | 47.20 | 47.20 | 0.13% | 600,314 |
| Jun 25, 2026 | 46.22 | 47.32 | 46.21 | 47.14 | 47.14 | 1.40% | 706,904 |
| Jun 24, 2026 | 46.54 | 46.84 | 46.18 | 46.49 | 46.49 | -1.46% | 971,957 |
| 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 |
| Apr 10, 2026 | 44.51 | 44.82 | 44.34 | 44.34 | 43.86 | -0.69% | 759,518 |
| Apr 9, 2026 | 44.69 | 45.56 | 44.60 | 44.65 | 44.16 | -0.09% | 1,262,617 |
| Apr 8, 2026 | 44.19 | 44.77 | 43.45 | 44.69 | 44.20 | 0.16% | 1,861,830 |
| Apr 7, 2026 | 44.55 | 45.23 | 44.27 | 44.62 | 44.13 | 0.43% | 1,536,400 |
| Apr 6, 2026 | 44.45 | 44.77 | 44.24 | 44.43 | 43.95 | -0.43% | 1,118,138 |
| Apr 2, 2026 | 44.08 | 44.63 | 43.76 | 44.62 | 44.13 | 1.99% | 1,407,644 |
| Apr 1, 2026 | 44.31 | 44.78 | 43.48 | 43.75 | 43.27 | -2.26% | 1,915,437 |
| Mar 31, 2026 | 45.28 | 45.32 | 44.14 | 44.76 | 44.27 | -0.91% | 1,904,620 |
| Mar 30, 2026 | 46.09 | 46.17 | 45.08 | 45.17 | 44.68 | -1.31% | 2,227,579 |
| Mar 27, 2026 | 45.69 | 46.20 | 45.58 | 45.77 | 45.27 | 0.18% | 2,822,407 |
| Mar 26, 2026 | 45.64 | 46.04 | 45.53 | 45.69 | 45.19 | 0.15% | 2,315,372 |
| Mar 25, 2026 | 45.04 | 45.77 | 44.98 | 45.62 | 45.12 | 1.11% | 1,780,855 |
| Mar 24, 2026 | 45.13 | 45.85 | 45.01 | 45.12 | 44.63 | -0.04% | 1,473,148 |
| Mar 23, 2026 | 44.43 | 45.37 | 44.21 | 45.14 | 44.65 | 0.29% | 2,491,207 |
| Mar 20, 2026 | 44.71 | 45.25 | 44.57 | 45.01 | 44.52 | 0.81% | 3,647,665 |
| Mar 19, 2026 | 43.91 | 44.68 | 43.91 | 44.65 | 44.16 | 1.99% | 2,552,701 |
| Mar 18, 2026 | 44.18 | 44.24 | 43.67 | 43.78 | 43.30 | -0.68% | 1,243,003 |
| Mar 17, 2026 | 44.84 | 44.85 | 43.96 | 44.08 | 43.60 | -1.03% | 1,522,668 |
| Mar 16, 2026 | 44.17 | 44.58 | 43.79 | 44.54 | 44.06 | 0.95% | 1,354,033 |
| Mar 13, 2026 | 44.26 | 44.95 | 44.26 | 44.64 | 43.64 | 0.36% | 826,215 |
| Mar 12, 2026 | 44.66 | 44.80 | 44.32 | 44.48 | 43.48 | -0.11% | 1,112,537 |
| Mar 11, 2026 | 44.80 | 44.98 | 44.34 | 44.53 | 43.53 | -0.20% | 659,587 |
| Mar 10, 2026 | 44.62 | 45.01 | 44.38 | 44.62 | 43.62 | 0.13% | 987,253 |
| Mar 9, 2026 | 44.60 | 44.75 | 44.17 | 44.56 | 43.56 | - | 1,463,526 |
| Mar 6, 2026 | 44.58 | 44.90 | 44.28 | 44.56 | 43.56 | 0.63% | 1,265,320 |
| Mar 5, 2026 | 44.50 | 44.50 | 43.67 | 44.28 | 43.29 | -0.49% | 1,024,441 |
| Mar 4, 2026 | 44.04 | 44.53 | 43.86 | 44.50 | 43.50 | 0.23% | 1,324,840 |
| Mar 3, 2026 | 45.00 | 45.07 | 44.14 | 44.40 | 43.41 | -1.31% | 1,618,383 |
| Mar 2, 2026 | 44.55 | 45.09 | 43.67 | 44.99 | 43.98 | 2.27% | 1,667,423 |
| Feb 27, 2026 | 42.18 | 44.39 | 42.03 | 43.99 | 43.01 | -0.02% | 2,147,356 |
| Feb 26, 2026 | 43.92 | 44.41 | 43.78 | 44.00 | 43.02 | -0.38% | 2,979,782 |
| Feb 25, 2026 | 44.14 | 44.21 | 43.56 | 44.17 | 43.18 | -0.20% | 2,807,249 |
| Feb 24, 2026 | 44.18 | 44.29 | 43.79 | 44.26 | 43.27 | 0.34% | 1,995,213 |
| Feb 23, 2026 | 43.83 | 44.26 | 43.67 | 44.11 | 43.12 | 1.01% | 902,530 |
| Feb 20, 2026 | 43.44 | 43.85 | 43.25 | 43.67 | 42.69 | 0.51% | 1,064,764 |
| Feb 19, 2026 | 43.37 | 43.57 | 43.02 | 43.45 | 42.48 | 0.95% | 2,153,865 |
| Feb 18, 2026 | 43.61 | 43.89 | 42.85 | 43.04 | 42.08 | -1.17% | 2,008,381 |
| Feb 17, 2026 | 43.97 | 44.08 | 42.95 | 43.55 | 42.58 | -1.96% | 1,247,861 |
| Feb 13, 2026 | 43.66 | 44.60 | 43.43 | 44.42 | 43.43 | 1.86% | 1,817,869 |
| Feb 12, 2026 | 43.81 | 44.34 | 43.31 | 43.61 | 42.63 | -0.34% | 2,637,983 |
| Feb 11, 2026 | 43.47 | 43.96 | 43.21 | 43.76 | 42.78 | 1.37% | 980,336 |
| Feb 10, 2026 | 43.41 | 43.59 | 42.94 | 43.17 | 42.20 | 0.09% | 1,123,803 |
| Feb 9, 2026 | 42.78 | 43.20 | 42.67 | 43.13 | 42.16 | 1.03% | 859,823 |
| Feb 6, 2026 | 42.42 | 43.11 | 42.42 | 42.69 | 41.73 | 0.68% | 1,920,497 |
| Feb 5, 2026 | 42.13 | 42.55 | 42.00 | 42.40 | 41.45 | 0.36% | 1,255,004 |
| Feb 4, 2026 | 41.99 | 42.38 | 41.43 | 42.25 | 41.30 | 1.12% | 1,632,650 |
| Feb 3, 2026 | 41.15 | 41.84 | 40.86 | 41.78 | 40.84 | 1.95% | 1,839,176 |