PBA
Pembina Pipeline (PBA)
NYSE
$49.54-$0.45 (-0.90%)
Price as of Jul 14, 2026 6:35 PM EDT
  • $28.9B
    Market Cap
  • 39.87%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +3.82%
    Low Price$45.81
    High Price$49.99
  • 3 Months
    +14.01%
    Low Price$42.40
    High Price$49.99
  • 1 Year
    +39.87%
    Low Price$35.50
    High Price$49.99
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
49.85
50.13
49.51
49.99
+0.68%
972,415
07/13/2026
48.94
49.74
48.70
49.65
+4.42%
1,315,238
07/10/2026
47.95
48.13
47.34
47.55
-0.83%
763,459
07/09/2026
48.25
48.60
47.90
47.95
-0.75%
1,000,436
07/08/2026
48.00
48.35
47.77
48.31
+1.24%
1,050,916
07/07/2026
46.92
47.96
46.92
47.72
+2.27%
1,265,121
07/06/2026
47.06
47.58
46.65
46.66
+0.47%
1,375,529
07/02/2026
46.02
46.45
45.56
46.44
+1.38%
955,624
07/01/2026
45.99
46.25
45.50
45.81
-0.95%
364,348
06/30/2026
46.91
47.01
46.20
46.25
-0.96%
763,068
06/29/2026
47.16
47.30
46.61
46.70
-1.06%
901,882
06/26/2026
47.11
47.28
46.70
47.20
+0.13%
802,714
06/25/2026
46.22
47.32
46.21
47.14
+1.40%
755,674
06/24/2026
46.54
46.84
46.18
46.49
-1.46%
1,016,947
06/23/2026
46.16
47.20
46.14
47.18
+1.64%
1,493,830
06/22/2026
46.26
46.71
45.88
46.42
+0.59%
2,524,866
06/18/2026
46.08
46.35
45.25
46.15
-0.11%
3,299,999
06/17/2026
47.08
47.43
46.16
46.20
-1.93%
2,675,277
06/16/2026
47.39
47.75
47.02
47.11
-1.30%
1,086,011
06/15/2026
46.60
47.83
46.55
47.73
-0.20%
1,057,456
06/15/2026
$0.53 Dividend
06/12/2026
47.90
48.71
47.75
47.82
-0.64%
1,057,856
06/11/2026
48.58
49.00
48.09
48.13
-0.37%
2,791,997
06/10/2026
47.86
48.75
47.78
48.31
+1.52%
2,295,363
06/09/2026
47.85
47.90
47.15
47.59
-0.52%
989,094
06/08/2026
48.25
48.86
47.74
47.83
-0.94%
1,307,841
06/05/2026
48.77
48.97
48.19
48.29
-0.87%
1,386,708
06/04/2026
47.88
49.02
47.88
48.71
+1.44%
934,673
06/03/2026
48.28
48.86
48.02
48.02
-0.47%
1,404,164
06/02/2026
47.19
48.39
47.12
48.25
+2.57%
1,635,002
06/01/2026
46.06
47.32
46.06
47.04
+2.17%
1,438,242
05/29/2026
46.51
46.75
45.93
46.04
-1.42%
880,757
05/28/2026
47.23
47.31
46.70
46.71
-0.74%
910,554
05/27/2026
47.22
47.52
46.91
47.05
-1.47%
1,026,046
05/26/2026
49.22
49.22
47.74
47.75
-2.62%
1,706,667
05/22/2026
48.67
49.30
48.67
49.04
+0.53%
1,713,426
05/21/2026
48.95
49.55
48.62
48.78
+0.12%
1,883,960
05/20/2026
48.83
49.37
48.61
48.72
-0.59%
1,776,287
05/19/2026
48.50
49.16
48.36
49.01
+0.14%
2,501,091
05/18/2026
48.05
48.95
47.85
48.94
+1.00%
570,974
05/15/2026
48.11
48.47
47.74
48.46
+0.82%
931,847
05/14/2026
46.86
48.10
46.79
48.06
+2.88%
967,478
05/13/2026
46.20
46.75
46.20
46.72
+1.03%
896,131
05/12/2026
45.92
46.38
45.60
46.24
+0.97%
524,919
05/11/2026
45.50
46.02
45.48
45.80
+1.27%
614,621
05/08/2026
45.23
45.94
44.33
45.22
+1.69%
1,033,354
05/07/2026
44.10
44.59
43.74
44.47
+0.29%
974,567
05/07/2026
$0.58 Earnings
05/06/2026
45.05
45.32
44.33
44.34
-3.15%
1,038,754
05/05/2026
45.94
46.22
45.61
45.79
-0.60%
732,905
05/04/2026
46.03
46.17
45.53
46.06
+0.22%
901,048
05/01/2026
45.97
46.19
45.46
45.96
-0.11%
993,447
04/30/2026
44.51
46.09
44.49
46.01
+3.10%
1,035,280
04/29/2026
44.02
44.65
44.02
44.63
+1.92%
1,043,833
04/28/2026
43.16
43.93
42.97
43.79
+2.15%
983,026
04/27/2026
42.90
43.39
42.80
42.87
-0.07%
686,634
04/24/2026
42.66
42.96
42.44
42.90
+0.42%
884,806
04/23/2026
42.28
42.88
42.28
42.72
+1.24%
932,149
04/22/2026
42.17
42.34
41.94
42.20
+0.61%
701,834
04/21/2026
42.25
42.28
41.68
41.94
-0.26%
758,631
04/20/2026
42.04
42.50
41.82
42.05
+0.07%
1,140,844
04/17/2026
42.56
42.56
41.37
42.02
-1.76%
1,382,279
04/16/2026
42.81
43.21
42.44
42.77
+0.07%
620,167
04/15/2026
43.00
43.14
42.68
42.74
-0.62%
603,105
04/14/2026
43.27
43.52
42.90
43.01
-1.25%
646,019
04/13/2026
44.14
44.14
43.31
43.55
-0.70%
616,082
04/10/2026
44.03
44.33
43.85
43.86
-0.69%
759,519
04/09/2026
44.20
45.06
44.11
44.16
-0.09%
1,262,618
04/08/2026
43.71
44.28
42.98
44.20
+0.16%
1,861,830
04/07/2026
44.07
44.74
43.78
44.13
+0.43%
1,536,400
04/06/2026
43.97
44.28
43.76
43.95
-0.43%
1,118,138
04/02/2026
43.60
44.14
43.28
44.13
+1.99%
1,407,644
04/01/2026
43.83
44.29
43.01
43.27
-2.26%
1,915,437
03/31/2026
44.79
44.83
43.66
44.27
-0.91%
1,904,620
03/30/2026
45.59
45.67
44.59
44.68
-1.31%
2,227,579
03/27/2026
45.19
45.69
45.08
45.27
+0.18%
2,822,407
03/26/2026
45.14
45.54
45.03
45.19
+0.15%
2,315,372
03/25/2026
44.55
45.27
44.49
45.12
+1.11%
1,780,855
03/24/2026
44.64
45.35
44.52
44.63
-0.04%
1,473,148
03/23/2026
43.95
44.88
43.73
44.65
+0.29%
2,491,207
03/20/2026
44.22
44.76
44.08
44.52
+0.81%
3,647,666
03/19/2026
43.43
44.19
43.43
44.16
+1.99%
2,552,701
03/18/2026
43.70
43.76
43.19
43.30
-0.68%
1,243,003
03/17/2026
44.35
44.36
43.48
43.60
-1.03%
1,522,669
03/16/2026
43.69
44.09
43.31
44.06
+0.95%
1,354,033
03/16/2026
$0.52 Dividend
03/13/2026
43.27
43.94
43.27
43.64
+0.36%
826,215
03/12/2026
43.66
43.79
43.33
43.49
-0.11%
1,112,537
03/11/2026
43.80
43.97
43.35
43.53
-0.20%
659,587
03/10/2026
43.62
44.00
43.39
43.62
+0.13%
987,253
03/09/2026
43.60
43.75
43.18
43.56
0.00%
1,463,526
03/06/2026
43.58
43.89
43.29
43.56
+0.63%
1,265,320
03/05/2026
43.51
43.51
42.69
43.29
-0.49%
1,024,441
03/04/2026
43.06
43.53
42.88
43.51
+0.23%
1,324,840
03/03/2026
43.99
44.06
43.15
43.41
-1.31%
1,618,383
03/02/2026
43.55
44.08
42.69
43.98
+2.27%
1,667,423
02/27/2026
41.24
43.40
41.09
43.01
-0.02%
2,147,356
02/26/2026
42.94
43.42
42.80
43.02
-0.38%
2,979,782
02/26/2026
$0.56 Earnings
02/25/2026
43.15
43.22
42.58
43.18
-0.20%
2,807,249