Pembina Pipeline Corporation (PBA)

NYSE: PBA · Real-Time Price · USD

44.27

+0.93 (2.15%)

At close: Apr 28, 2026, 4:00 PM EDT

44.28

+0.01 (0.02%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.64	44.41	43.44	44.27	44.27	2.15%	931,769
Apr 27, 2026	43.37	43.87	43.27	43.34	43.34	-0.07%	686,633
Apr 24, 2026	43.13	43.43	42.91	43.37	43.37	0.42%	771,448
Apr 23, 2026	42.75	43.35	42.75	43.19	43.19	1.24%	924,778
Apr 22, 2026	42.63	42.81	42.40	42.66	42.66	0.61%	667,417
Apr 21, 2026	42.71	42.75	42.14	42.40	42.40	-0.26%	660,532
Apr 20, 2026	42.50	42.97	42.28	42.51	42.51	0.07%	1,140,843
Apr 17, 2026	43.03	43.03	41.83	42.48	42.48	-1.76%	1,266,007
Apr 16, 2026	43.28	43.69	42.91	43.24	43.24	0.07%	620,167
Apr 15, 2026	43.47	43.61	43.15	43.21	43.21	-0.62%	546,530
Apr 14, 2026	43.75	44.00	43.37	43.48	43.48	-1.25%	611,680
Apr 13, 2026	44.63	44.63	43.79	44.03	44.03	-0.70%	616,180
Apr 10, 2026	44.51	44.82	44.34	44.34	44.34	-0.69%	664,130
Apr 9, 2026	44.69	45.56	44.60	44.65	44.65	-0.09%	1,262,394
Apr 8, 2026	44.19	44.77	43.45	44.69	44.69	0.16%	1,284,267
Apr 7, 2026	44.55	45.23	44.27	44.62	44.62	0.43%	1,298,508
Apr 6, 2026	44.45	44.77	44.24	44.43	44.43	-0.43%	507,997
Apr 2, 2026	44.08	44.63	43.76	44.62	44.62	1.99%	1,154,932
Apr 1, 2026	44.31	44.78	43.48	43.75	43.75	-2.26%	1,915,436
Mar 31, 2026	45.28	45.32	44.14	44.76	44.76	-0.91%	1,904,613
Mar 30, 2026	46.09	46.17	45.08	45.17	45.17	-1.31%	2,160,248
Mar 27, 2026	45.69	46.20	45.58	45.77	45.77	0.18%	2,822,407
Mar 26, 2026	45.64	46.04	45.53	45.69	45.69	0.15%	2,315,372
Mar 25, 2026	45.04	45.77	44.98	45.62	45.62	1.11%	1,484,768
Mar 24, 2026	45.13	45.85	45.01	45.12	45.12	-0.04%	1,473,148
Mar 23, 2026	44.43	45.37	44.21	45.14	45.14	0.29%	2,217,533
Mar 20, 2026	44.71	45.25	44.57	45.01	45.01	0.81%	2,399,215
Mar 19, 2026	43.91	44.68	43.91	44.65	44.65	1.99%	2,552,656
Mar 18, 2026	44.18	44.24	43.67	43.78	43.78	-0.68%	1,243,003
Mar 17, 2026	44.84	44.85	43.96	44.08	44.08	-1.03%	1,522,667
Mar 16, 2026	44.17	44.58	43.79	44.54	44.54	-0.22%	1,354,033
Mar 13, 2026	44.26	44.95	44.26	44.64	44.12	0.36%	826,215
Mar 12, 2026	44.66	44.80	44.32	44.48	43.96	-0.11%	1,112,537
Mar 11, 2026	44.80	44.98	44.34	44.53	44.01	-0.20%	659,587
Mar 10, 2026	44.62	45.01	44.38	44.62	44.10	0.13%	987,253
Mar 9, 2026	44.60	44.75	44.17	44.56	44.04	-	1,463,526
Mar 6, 2026	44.58	44.90	44.28	44.56	44.04	0.63%	1,265,320
Mar 5, 2026	44.50	44.50	43.67	44.28	43.77	-0.49%	1,024,441
Mar 4, 2026	44.04	44.53	43.86	44.50	43.98	0.23%	1,324,840
Mar 3, 2026	45.00	45.07	44.14	44.40	43.88	-1.31%	1,618,383
Mar 2, 2026	44.55	45.09	43.67	44.99	44.47	2.27%	1,667,423
Feb 27, 2026	42.18	44.39	42.03	43.99	43.48	-0.02%	2,147,356
Feb 26, 2026	43.92	44.41	43.78	44.00	43.49	-0.38%	2,979,782
Feb 25, 2026	44.14	44.21	43.56	44.17	43.66	-0.20%	2,807,249
Feb 24, 2026	44.18	44.29	43.79	44.26	43.75	0.34%	1,995,213
Feb 23, 2026	43.83	44.26	43.67	44.11	43.60	1.01%	902,530
Feb 20, 2026	43.44	43.85	43.25	43.67	43.16	0.51%	1,064,764
Feb 19, 2026	43.37	43.57	43.02	43.45	42.95	0.95%	2,153,865
Feb 18, 2026	43.61	43.89	42.85	43.04	42.54	-1.17%	2,008,381
Feb 17, 2026	43.97	44.08	42.95	43.55	43.04	-1.96%	1,247,861
Feb 13, 2026	43.66	44.60	43.43	44.42	43.90	1.86%	1,817,869
Feb 12, 2026	43.81	44.34	43.31	43.61	43.10	-0.34%	2,637,983
Feb 11, 2026	43.47	43.96	43.21	43.76	43.25	1.37%	980,336
Feb 10, 2026	43.41	43.59	42.94	43.17	42.67	0.09%	1,123,803
Feb 9, 2026	42.78	43.20	42.67	43.13	42.63	1.03%	859,823
Feb 6, 2026	42.42	43.11	42.42	42.69	42.19	0.68%	1,920,497
Feb 5, 2026	42.13	42.55	42.00	42.40	41.91	0.36%	1,255,004
Feb 4, 2026	41.99	42.38	41.43	42.25	41.76	1.12%	1,632,650
Feb 3, 2026	41.15	41.84	40.86	41.78	41.29	1.95%	1,839,176
Feb 2, 2026	41.00	41.33	40.72	40.98	40.50	-1.44%	1,578,564
Jan 30, 2026	41.81	41.99	40.81	41.58	41.10	-1.12%	1,585,724
Jan 29, 2026	42.00	42.20	41.62	42.05	41.56	0.91%	1,524,460
Jan 28, 2026	41.40	41.82	41.05	41.67	41.19	1.17%	1,484,643
Jan 27, 2026	40.82	41.25	40.73	41.19	40.71	1.43%	1,697,731
Jan 26, 2026	40.74	40.99	40.22	40.61	40.14	0.22%	1,363,415
Jan 23, 2026	40.00	40.54	39.79	40.52	40.05	1.99%	1,400,196
Jan 22, 2026	39.09	39.73	39.03	39.73	39.27	1.59%	1,045,028
Jan 21, 2026	39.15	39.44	38.81	39.11	38.66	0.96%	1,297,406
Jan 20, 2026	38.82	38.97	38.50	38.74	38.29	-0.49%	1,333,982
Jan 16, 2026	38.49	38.99	38.49	38.93	38.48	1.20%	1,493,101
Jan 15, 2026	38.08	38.56	38.05	38.47	38.02	0.34%	809,779
Jan 14, 2026	38.00	38.52	37.94	38.34	37.89	1.43%	1,680,305
Jan 13, 2026	37.50	37.92	37.34	37.80	37.36	1.48%	1,618,690
Jan 12, 2026	36.97	37.32	36.91	37.25	36.82	1.00%	906,424
Jan 9, 2026	36.70	37.01	36.64	36.88	36.45	0.55%	1,099,821
Jan 8, 2026	36.47	36.84	36.20	36.68	36.25	0.44%	1,017,406
Jan 7, 2026	37.08	37.08	36.34	36.52	36.10	-0.76%	1,286,946
Jan 6, 2026	37.97	38.10	36.77	36.80	36.37	-3.08%	1,808,401
Jan 5, 2026	38.62	38.64	37.15	37.97	37.53	-1.56%	1,772,588
Jan 2, 2026	38.06	38.71	37.84	38.57	38.12	1.34%	1,412,133
Dec 31, 2025	38.16	38.28	37.96	38.06	37.62	-0.34%	697,850
Dec 30, 2025	38.00	38.31	37.96	38.19	37.75	0.53%	689,130
Dec 29, 2025	37.84	38.33	37.75	37.99	37.55	0.11%	1,735,724
Dec 26, 2025	37.90	38.06	37.75	37.95	37.51	0.26%	474,960
Dec 24, 2025	37.87	38.05	37.76	37.85	37.41	-0.05%	508,125
Dec 23, 2025	37.20	37.92	37.20	37.87	37.43	2.16%	1,482,808
Dec 22, 2025	37.00	37.28	36.82	37.07	36.64	0.54%	1,672,132
Dec 19, 2025	36.81	37.59	36.81	36.87	36.44	0.33%	2,026,662
Dec 18, 2025	37.39	37.39	36.72	36.75	36.32	-1.63%	1,154,991
Dec 17, 2025	36.95	37.57	36.84	37.36	36.93	1.16%	1,558,704
Dec 16, 2025	38.27	38.42	36.92	36.93	36.50	-4.18%	1,876,123
Dec 15, 2025	38.80	38.92	38.21	38.54	38.09	-1.91%	1,094,411
Dec 12, 2025	39.20	39.39	38.99	39.29	38.32	0.33%	1,279,782
Dec 11, 2025	39.08	39.43	39.03	39.16	38.20	0.08%	1,365,593
Dec 10, 2025	39.41	39.49	38.78	39.13	38.17	-0.51%	1,873,429
Dec 9, 2025	39.73	39.90	39.27	39.33	38.36	-0.63%	1,262,501
Dec 8, 2025	39.50	39.83	39.25	39.58	38.61	0.05%	1,134,958
Dec 5, 2025	39.37	39.76	39.26	39.56	38.59	0.79%	883,029
Dec 4, 2025	38.90	39.29	38.85	39.25	38.29	1.16%	769,823
Dec 3, 2025	38.76	39.02	38.65	38.80	37.85	0.70%	783,456