S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Pembina Pipeline (PBA)

NYSE

$46.55+$0.13 (+0.28%)

Price as of Jun 23, 2026 7:21 PM EDT

$27.0B
Market Cap
32.29%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-5.34%

Low Price$46.15

High Price$49.25
3 Months
+4.27%

Low Price$42.40

High Price$49.58
1 Year
+32.29%

Low Price$35.50

High Price$49.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
02/24/2026	43.19	43.29	42.81	43.27	+0.34%	1,995,213
02/23/2026	42.85	43.27	42.70	43.12	+1.01%	902,530
02/20/2026	42.47	42.87	42.28	42.69	+0.51%	1,064,764
02/19/2026	42.40	42.60	42.06	42.48	+0.95%	2,153,865
02/18/2026	42.63	42.91	41.89	42.08	-1.17%	2,008,381
02/17/2026	42.99	43.09	41.98	42.58	-1.96%	1,247,861
02/13/2026	42.68	43.60	42.46	43.43	+1.86%	1,817,869
02/12/2026	42.83	43.34	42.34	42.63	-0.34%	2,637,983
02/11/2026	42.50	42.98	42.24	42.78	+1.37%	980,336
02/10/2026	42.44	42.62	41.98	42.20	+0.09%	1,123,803
02/09/2026	41.82	42.23	41.72	42.17	+1.03%	859,823
02/06/2026	41.47	42.14	41.47	41.74	+0.68%	1,920,497
02/05/2026	41.19	41.60	41.06	41.45	+0.36%	1,255,004
02/04/2026	41.05	41.43	40.50	41.31	+1.12%	1,632,650
02/03/2026	40.23	40.90	39.95	40.85	+1.95%	1,839,176