NYSE : PBA
Pembina Pipeline Corporation — Price history
Energy · Oil & Gas Midstream · Canada
Last price 50.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pembina Pipeline Corporation (PBA) closed at 50.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 50.91 | 51.18 | 50.37 | 50.37 | 544,265 | -1.93% |
| 2026-10-30 | 51 | 51.515 | 51 | 51.36 | 661,403 | +0.96% |
| 2026-10-29 | 50.43 | 50.985 | 50.34 | 50.87 | 556,044 | +1.62% |
| 2026-10-28 | 50.02 | 50.45 | 49.975 | 50.06 | 767,044 | +0.22% |
| 2026-10-27 | 50.26 | 50.54 | 49.62 | 49.95 | 656,333 | -0.72% |
| 2026-10-26 | 50.07 | 50.55 | 49.975 | 50.31 | 842,089 | -0.06% |
| 2026-10-23 | 49.73 | 50.57 | 49.59 | 50.34 | 985,283 | +1.96% |
| 2026-10-22 | 50.79 | 50.895 | 48.71 | 49.37 | 1,638,100 | -2.55% |
| 2026-10-21 | 50.18 | 51.06 | 50.12 | 50.66 | 691,830 | +1.10% |
| 2026-10-20 | 50.24 | 50.58 | 49.86 | 50.11 | 634,102 | +0.58% |
| 2026-10-19 | 50.08 | 50.25 | 49.335 | 49.82 | 756,439 | -0.56% |
| 2026-10-16 | 48.34 | 50.11 | 48.29 | 50.1 | 1,093,076 | +3.96% |
| 2026-10-15 | 48.71 | 48.71 | 47.46 | 48.19 | 664,987 | -0.68% |
| 2026-10-14 | 48.85 | 48.93 | 48.22 | 48.52 | 605,468 | -0.16% |
| 2026-10-13 | 48 | 48.67 | 48 | 48.6 | 1,139,436 | +1.67% |
| 2026-10-12 | 47.62 | 47.88 | 47.47 | 47.8 | 250,070 | +1.04% |
| 2026-10-09 | 47.11 | 47.575 | 46.99 | 47.31 | 1,769,437 | +0.34% |
| 2026-10-08 | 46.42 | 47.38 | 46.34 | 47.15 | 1,316,286 | +2.57% |
| 2026-10-07 | 46.62 | 46.82 | 45.7 | 45.97 | 775,718 | -1.58% |
| 2026-10-06 | 46.19 | 46.98 | 45.84 | 46.71 | 828,375 | +1.30% |
| 2026-10-05 | 45.94 | 46.47 | 45.61 | 46.11 | 1,587,237 | +0.48% |
| 2026-10-02 | 45.13 | 46.015 | 44.88 | 45.89 | 1,019,008 | +1.35% |
| 2026-10-01 | 44.47 | 45.4 | 44.125 | 45.28 | 838,813 | +1.57% |
| 2026-09-30 | 44.72 | 45.08 | 44.52 | 44.58 | 743,077 | +0.11% |
| 2026-09-29 | 44.44 | 44.75 | 44.16 | 44.53 | 854,615 | -1.15% |
| 2026-09-28 | 44.89 | 45.3 | 44.57 | 45.05 | 605,109 | +0.87% |
| 2026-09-25 | 45.2 | 45.42 | 44.34 | 44.66 | 985,074 | -1.72% |
| 2026-09-24 | 46.25 | 46.25 | 45.355 | 45.44 | 926,192 | -0.85% |
| 2026-09-23 | 45.88 | 46.345 | 45.745 | 45.83 | 944,369 | -0.20% |
| 2026-09-22 | 46.02 | 46.69 | 45.885 | 45.92 | 627,179 | -1.01% |
| 2026-09-21 | 47.27 | 47.45 | 46.38 | 46.39 | 1,471,924 | -2.40% |
| 2026-09-18 | 47.53 | 47.9 | 47.12 | 47.53 | 1,536,045 | -0.23% |
| 2026-09-17 | 47.08 | 47.94 | 47 | 47.64 | 631,074 | +1.15% |
| 2026-09-16 | 47.1 | 48.14 | 47.04 | 47.1 | 1,191,914 | -0.36% |
| 2026-09-15 | 47.07 | 47.36 | 46.72 | 47.27 | 1,290,955 | +0.42% |
| 2026-09-14 | 48.04 | 48.21 | 47.5 | 47.6 | 2,261,691 | -0.44% |
| 2026-09-11 | 48.1 | 48.53 | 47.47 | 47.81 | 637,406 | -1.10% |
| 2026-09-10 | 49.53 | 49.53 | 48.24 | 48.34 | 830,640 | -1.77% |
| 2026-09-09 | 49.49 | 49.49 | 48.98 | 49.21 | 947,164 | +0.10% |
| 2026-09-08 | 48.52 | 49.52 | 48.46 | 49.16 | 1,848,936 | +1.55% |
| 2026-09-04 | 48.34 | 48.5 | 47.89 | 48.41 | 1,409,890 | -0.39% |
| 2026-09-03 | 48.64 | 49.12 | 48.45 | 48.6 | 668,268 | +0.02% |
| 2026-09-02 | 48.73 | 48.87 | 48.44 | 48.59 | 709,434 | -0.90% |
| 2026-09-01 | 49.03 | 49.345 | 48.44 | 49.03 | 933,152 | +0.68% |
| 2026-08-31 | 48.53 | 48.81 | 48.04 | 48.7 | 550,673 | +1.44% |
| 2026-08-28 | 48.56 | 48.63 | 47.86 | 48.01 | 508,132 | -0.79% |
| 2026-08-27 | 48.65 | 48.69 | 48.06 | 48.39 | 945,508 | -0.51% |
| 2026-08-26 | 47.95 | 48.78 | 47.92 | 48.64 | 708,574 | +1.12% |
| 2026-08-25 | 48.22 | 48.854 | 48.09 | 48.1 | 1,003,047 | -1.29% |
| 2026-08-24 | 48.53 | 48.9 | 48 | 48.73 | 710,494 | +0.00% |
| 2026-08-21 | 49.23 | 49.65 | 48.65 | 48.73 | 1,323,687 | -0.89% |
| 2026-08-20 | 48.84 | 49.81 | 48.84 | 49.17 | 632,004 | +1.34% |
| 2026-08-19 | 49.5 | 49.8 | 48.3 | 48.52 | 1,512,678 | -1.70% |
| 2026-08-18 | 49.2 | 49.45 | 49.105 | 49.36 | 629,867 | +1.44% |
| 2026-08-17 | 49.45 | 49.47 | 48.54 | 48.66 | 645,328 | -1.36% |
| 2026-08-14 | 49.36 | 49.44 | 49.06 | 49.33 | 1,563,828 | +0.86% |
| 2026-08-13 | 48.87 | 49.08 | 48.64 | 48.91 | 491,002 | +0.06% |
| 2026-08-12 | 48.41 | 49.155 | 48.41 | 48.88 | 518,035 | +0.39% |
| 2026-08-11 | 47.81 | 48.89 | 47.81 | 48.69 | 618,679 | +1.78% |
| 2026-08-10 | 47.81 | 48.04 | 47.4 | 47.84 | 666,474 | +0.72% |
| 2026-08-07 | 47.71 | 48.115 | 47.42 | 47.5 | 774,939 | -1.04% |
| 2026-08-06 | 47.81 | 48.075 | 47.43 | 48 | 1,102,271 | +1.80% |
| 2026-08-05 | 48.6 | 48.698 | 47.09 | 47.15 | 1,158,687 | -2.54% |
| 2026-08-04 | 48.21 | 48.62 | 47.46 | 48.38 | 1,411,762 | +0.62% |
| 2026-08-03 | 48.49 | 48.645 | 48 | 48.08 | 372,506 | -1.74% |
| 2026-07-31 | 50.31 | 50.31 | 48.62 | 48.93 | 1,280,309 | -2.97% |
| 2026-07-30 | 50.39 | 50.655 | 50.095 | 50.43 | 727,589 | +0.04% |
| 2026-07-29 | 50.56 | 50.63 | 50.24 | 50.41 | 716,053 | +1.02% |
| 2026-07-28 | 50.1 | 50.45 | 49.56 | 49.9 | 753,970 | -0.02% |
| 2026-07-27 | 50.9 | 50.925 | 49.89 | 49.91 | 918,306 | -2.84% |
| 2026-07-24 | 51.24 | 51.58 | 51 | 51.37 | 809,480 | +0.31% |
| 2026-07-23 | 51.3 | 51.37 | 50.85 | 51.21 | 582,461 | +0.73% |
| 2026-07-22 | 50.74 | 51.09 | 50.59 | 50.84 | 747,677 | +0.81% |
| 2026-07-21 | 50.6 | 50.68 | 50.1 | 50.43 | 822,045 | -0.55% |
| 2026-07-20 | 51.38 | 51.49 | 50.69 | 50.71 | 855,163 | -1.13% |
| 2026-07-17 | 51.52 | 51.56 | 50.97 | 51.29 | 945,073 | +0.65% |
| 2026-07-16 | 50.46 | 51.13 | 50.46 | 50.96 | 988,192 | +1.25% |
| 2026-07-15 | 50.1 | 50.48 | 49.96 | 50.33 | 1,308,224 | +0.68% |
| 2026-07-14 | 49.85 | 50.13 | 49.505 | 49.99 | 972,457 | +0.68% |
| 2026-07-13 | 48.94 | 49.735 | 48.7 | 49.65 | 1,315,238 | +4.42% |
| 2026-07-10 | 47.95 | 48.13 | 47.34 | 47.55 | 763,459 | -0.83% |
| 2026-07-09 | 48.25 | 48.6 | 47.9 | 47.95 | 1,000,435 | -0.75% |
| 2026-07-08 | 48 | 48.35 | 47.77 | 48.31 | 1,050,916 | +1.24% |
| 2026-07-07 | 46.92 | 47.96 | 46.92 | 47.72 | 1,265,120 | +2.27% |
| 2026-07-06 | 47.06 | 47.575 | 46.645 | 46.66 | 1,375,529 | +0.47% |
| 2026-07-02 | 46.02 | 46.45 | 45.56 | 46.44 | 955,623 | +1.38% |
| 2026-07-01 | 45.99 | 46.25 | 45.5 | 45.81 | 364,348 | -0.95% |
| 2026-06-30 | 46.91 | 47.01 | 46.195 | 46.25 | 763,067 | -0.96% |
| 2026-06-29 | 47.16 | 47.3 | 46.61 | 46.7 | 901,881 | -1.06% |
| 2026-06-26 | 47.11 | 47.275 | 46.695 | 47.2 | 802,733 | +0.13% |
| 2026-06-25 | 46.22 | 47.32 | 46.21 | 47.14 | 755,673 | +1.40% |
| 2026-06-24 | 46.54 | 46.84 | 46.18 | 46.49 | 1,016,947 | -1.46% |
| 2026-06-23 | 46.16 | 47.2 | 46.14 | 47.18 | 1,493,828 | +1.64% |
| 2026-06-22 | 46.26 | 46.705 | 45.88 | 46.42 | 2,524,865 | +0.59% |
| 2026-06-18 | 46.08 | 46.345 | 45.25 | 46.15 | 3,299,998 | -0.11% |
| 2026-06-17 | 47.08 | 47.43 | 46.16 | 46.2 | 2,675,276 | -1.93% |
| 2026-06-16 | 47.39 | 47.75 | 47.02 | 47.11 | 1,086,010 | -1.30% |
| 2026-06-15 | 46.6 | 47.83 | 46.55 | 47.73 | 1,057,458 | -0.20% |
| 2026-06-12 | 48.43 | 49.25 | 48.28 | 48.35 | 1,057,855 | -0.64% |
| 2026-06-11 | 49.11 | 49.54 | 48.615 | 48.66 | 2,791,997 | -0.37% |
| 2026-06-10 | 48.39 | 49.29 | 48.31 | 48.84 | 2,295,363 | +1.52% |
| 2026-06-09 | 48.38 | 48.43 | 47.67 | 48.11 | 989,093 | -0.52% |
| 2026-06-08 | 48.78 | 49.4 | 48.27 | 48.36 | 1,307,840 | -0.94% |
| 2026-06-05 | 49.31 | 49.51 | 48.72 | 48.82 | 1,386,707 | -0.87% |
| 2026-06-04 | 48.41 | 49.56 | 48.41 | 49.25 | 934,873 | +1.44% |
| 2026-06-03 | 48.81 | 49.4 | 48.55 | 48.55 | 1,405,120 | -0.47% |
| 2026-06-02 | 47.71 | 48.92 | 47.64 | 48.78 | 1,635,001 | +2.57% |
| 2026-06-01 | 46.57 | 47.84 | 46.57 | 47.56 | 1,438,241 | +2.17% |
| 2026-05-29 | 47.02 | 47.26 | 46.44 | 46.55 | 880,757 | -1.42% |
| 2026-05-28 | 47.75 | 47.83 | 47.215 | 47.22 | 910,553 | -0.74% |
| 2026-05-27 | 47.74 | 48.04 | 47.425 | 47.57 | 1,026,046 | -1.47% |
| 2026-05-26 | 49.76 | 49.76 | 48.27 | 48.28 | 1,706,668 | -2.62% |
| 2026-05-22 | 49.21 | 49.84 | 49.21 | 49.58 | 1,713,425 | +0.53% |
| 2026-05-21 | 49.49 | 50.1 | 49.155 | 49.32 | 1,883,963 | +0.12% |
| 2026-05-20 | 49.37 | 49.91 | 49.14 | 49.26 | 1,776,286 | -0.59% |
| 2026-05-19 | 49.03 | 49.7 | 48.89 | 49.55 | 2,501,090 | +0.14% |
| 2026-05-18 | 48.58 | 49.49 | 48.375 | 49.48 | 570,974 | +1.00% |
| 2026-05-15 | 48.64 | 49.005 | 48.27 | 48.99 | 931,847 | +0.82% |
| 2026-05-14 | 47.38 | 48.63 | 47.31 | 48.59 | 967,728 | +2.88% |
| 2026-05-13 | 46.71 | 47.26 | 46.71 | 47.23 | 896,241 | +1.03% |