PBA
Pembina Pipeline (PBA)
NYSE
$50.32-$0.02 (-0.04%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $29.3B
    Market Cap
  • 38.70%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +9.84%
    Low Price$44.53
    High Price$50.66
  • 3 Months
    -0.59%
    Low Price$44.53
    High Price$50.66
  • 1 Year
    +38.70%
    Low Price$35.31
    High Price$50.80
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
49.73
50.57
49.59
50.34
+1.96%
985,284
10/22/2026
50.79
50.90
48.71
49.37
-2.55%
1,638,102
10/21/2026
50.18
51.06
50.12
50.66
+1.10%
691,831
10/20/2026
50.24
50.58
49.86
50.11
+0.58%
634,103
10/19/2026
50.08
50.25
49.34
49.82
-0.56%
756,440
10/16/2026
48.34
50.11
48.29
50.10
+3.96%
1,327,728
10/15/2026
48.71
48.71
47.46
48.19
-0.68%
692,174
10/14/2026
48.85
48.93
48.22
48.52
-0.16%
761,943
10/13/2026
48.00
48.67
48.00
48.60
+1.67%
1,711,054
10/12/2026
47.62
47.88
47.47
47.80
+1.04%
250,072
10/09/2026
47.11
47.58
46.99
47.31
+0.34%
1,771,949
10/08/2026
46.42
47.38
46.34
47.15
+2.57%
1,414,142
10/07/2026
46.62
46.82
45.70
45.97
-1.58%
836,260
10/06/2026
46.19
46.98
45.84
46.71
+1.30%
1,054,818
10/05/2026
45.94
46.47
45.61
46.11
+0.48%
2,088,029
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