PBA | Pembina Pipeline | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Pembina Pipeline (PBA)

NYSE

$45.90+$0.010 (+0.02%)

Price as of Oct 02, 2026 7:50 PM EDT

$26.7B
Market Cap
14.27%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-4.50%

Low Price$44.53

High Price$48.66
3 Months
-0.07%

Low Price$44.53

High Price$50.80
1 Year
+14.27%

Low Price$35.31

High Price$50.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	45.13	46.02	44.88	45.89	+1.35%	1,985,974
10/01/2026	44.47	45.40	44.13	45.28	+1.57%	1,037,631
09/30/2026	44.72	45.08	44.52	44.58	+0.11%	743,080
09/29/2026	44.44	44.75	44.16	44.53	-1.15%	854,618
09/28/2026	44.89	45.30	44.57	45.05	+0.87%	701,241
09/25/2026	45.20	45.42	44.34	44.66	-1.72%	985,079
09/24/2026	46.25	46.25	45.36	45.44	-0.85%	1,042,127
09/23/2026	45.88	46.35	45.75	45.83	-0.20%	944,372
09/22/2026	46.02	46.69	45.89	45.92	-1.01%	792,934
09/21/2026	47.27	47.45	46.38	46.39	-2.40%	1,706,524
09/18/2026	47.53	47.90	47.12	47.53	-0.23%	1,766,236
09/17/2026	47.08	47.94	47.00	47.64	+1.15%	803,214
09/16/2026	47.10	48.14	47.04	47.10	-0.36%	1,271,974
09/15/2026	47.07	47.36	46.72	47.27	+0.42%	1,347,143
09/15/2026	$0.53 Dividend
09/14/2026	47.51	47.67	46.97	47.07	-0.44%	2,296,779
09/11/2026	47.57	47.99	46.94	47.28	-1.10%	637,407
09/10/2026	48.98	48.98	47.70	47.80	-1.77%	830,641
09/09/2026	48.94	48.94	48.44	48.66	+0.10%	947,165
09/08/2026	47.98	48.97	47.92	48.61	+1.55%	1,848,810
09/04/2026	47.80	47.96	47.36	47.87	-0.39%	1,460,615
09/03/2026	48.10	48.57	47.91	48.06	+0.02%	668,269
09/02/2026	48.19	48.33	47.90	48.05	-0.90%	709,435
09/01/2026	48.49	48.80	47.90	48.49	+0.68%	933,153
08/31/2026	47.99	48.27	47.51	48.16	+1.44%	550,673
08/28/2026	48.02	48.09	47.33	47.48	-0.79%	508,133
08/27/2026	48.11	48.15	47.53	47.85	-0.51%	945,509
08/26/2026	47.42	48.24	47.39	48.10	+1.12%	708,575
08/25/2026	47.68	48.31	47.56	47.57	-1.29%	1,003,048
08/24/2026	47.99	48.36	47.47	48.19	0.00%	710,496
08/21/2026	48.68	49.10	48.11	48.19	-0.89%	1,323,688
08/20/2026	48.30	49.26	48.30	48.62	+1.34%	632,005
08/19/2026	48.95	49.25	47.76	47.98	-1.70%	1,512,679
08/18/2026	48.65	48.90	48.56	48.81	+1.44%	629,868
08/17/2026	48.90	48.92	48.00	48.12	-1.36%	645,329
08/14/2026	48.81	48.89	48.52	48.78	+0.86%	1,563,829
08/13/2026	48.33	48.53	48.10	48.37	+0.06%	491,003
08/12/2026	47.87	48.61	47.87	48.34	+0.39%	518,035
08/11/2026	47.28	48.35	47.28	48.15	+1.78%	618,680
08/10/2026	47.28	47.51	46.87	47.31	+0.72%	666,474
08/07/2026	47.18	47.58	46.89	46.97	-1.04%	774,940
08/06/2026	47.28	47.54	46.90	47.47	+1.80%	1,102,272
08/05/2026	48.06	48.16	46.57	46.63	-2.54%	1,158,211
08/04/2026	47.67	48.08	46.93	47.84	+0.62%	1,411,763
08/03/2026	47.95	48.10	47.47	47.55	-1.74%	372,507
07/31/2026	49.75	49.75	48.08	48.39	-2.97%	1,280,309
07/30/2026	49.83	50.09	49.54	49.87	+0.04%	727,590
07/30/2026	$0.48 Earnings
07/29/2026	50.00	50.07	49.68	49.85	+1.02%	716,054
07/28/2026	49.54	49.89	49.01	49.35	-0.02%	753,646
07/27/2026	50.33	50.36	49.34	49.36	-2.84%	918,306
07/24/2026	50.67	51.01	50.43	50.80	+0.31%	809,480
07/23/2026	50.73	50.80	50.29	50.64	+0.73%	582,461
07/22/2026	50.18	50.52	50.03	50.28	+0.81%	747,679
07/21/2026	50.04	50.12	49.54	49.87	-0.55%	822,046
07/20/2026	50.81	50.92	50.13	50.15	-1.13%	855,163
07/17/2026	50.95	50.99	50.40	50.72	+0.65%	945,073
07/16/2026	49.90	50.56	49.90	50.39	+1.25%	988,192
07/15/2026	49.54	49.92	49.41	49.77	+0.68%	1,308,222
07/14/2026	49.30	49.57	48.96	49.43	+0.68%	972,415
07/13/2026	48.40	49.18	48.16	49.10	+4.42%	1,315,238
07/10/2026	47.42	47.60	46.81	47.02	-0.83%	763,459
07/09/2026	47.71	48.06	47.37	47.42	-0.75%	1,000,436
07/08/2026	47.47	47.81	47.24	47.77	+1.24%	1,050,916
07/07/2026	46.40	47.43	46.40	47.19	+2.27%	1,265,121
07/06/2026	46.54	47.05	46.13	46.14	+0.47%	1,375,529
07/02/2026	45.51	45.93	45.05	45.92	+1.38%	955,624
07/01/2026	45.48	45.74	44.99	45.30	-0.95%	364,348
06/30/2026	46.39	46.49	45.68	45.74	-0.96%	763,068
06/29/2026	46.64	46.77	46.09	46.18	-1.06%	901,882
06/26/2026	46.59	46.75	46.18	46.68	+0.13%	802,714
06/25/2026	45.71	46.79	45.70	46.62	+1.40%	755,674
06/24/2026	46.02	46.32	45.67	45.97	-1.46%	1,016,947
06/23/2026	45.65	46.68	45.63	46.66	+1.64%	1,493,830
06/22/2026	45.75	46.19	45.37	45.90	+0.59%	2,524,866
06/18/2026	45.57	45.83	44.75	45.64	-0.11%	3,299,999
06/17/2026	46.56	46.90	45.65	45.69	-1.93%	2,675,277
06/16/2026	46.86	47.22	46.50	46.59	-1.30%	1,086,011
06/15/2026	46.08	47.30	46.03	47.20	-0.20%	1,057,456
06/15/2026	$0.53 Dividend
06/12/2026	47.37	48.17	47.22	47.29	-0.64%	1,057,856
06/11/2026	48.04	48.46	47.55	47.60	-0.37%	2,791,997
06/10/2026	47.33	48.21	47.25	47.77	+1.52%	2,295,363
06/09/2026	47.32	47.37	46.63	47.06	-0.52%	989,094
06/08/2026	47.71	48.32	47.21	47.30	-0.94%	1,307,841
06/05/2026	48.23	48.43	47.65	47.75	-0.87%	1,386,708
06/04/2026	47.35	48.48	47.35	48.17	+1.44%	934,673
06/03/2026	47.74	48.32	47.49	47.49	-0.47%	1,404,164
06/02/2026	46.67	47.85	46.60	47.71	+2.57%	1,635,002
06/01/2026	45.55	46.79	45.55	46.52	+2.17%	1,438,242
05/29/2026	45.99	46.23	45.42	45.53	-1.42%	880,757
05/28/2026	46.71	46.78	46.18	46.19	-0.74%	910,554
05/27/2026	46.70	46.99	46.39	46.53	-1.47%	1,026,046
05/26/2026	48.67	48.67	47.21	47.22	-2.62%	1,706,667
05/22/2026	48.13	48.75	48.13	48.50	+0.53%	1,713,426
05/21/2026	48.41	49.00	48.08	48.24	+0.12%	1,883,960
05/20/2026	48.29	48.82	48.07	48.18	-0.59%	1,776,287
05/19/2026	47.96	48.61	47.82	48.47	+0.14%	2,501,091
05/18/2026	47.52	48.41	47.32	48.40	+1.00%	570,974
05/15/2026	47.58	47.93	47.21	47.92	+0.82%	931,847