Pembina Pipeline (PBA)
NYSE:PBA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
44.55
45.23
44.27
44.62
44.62
+0.43%
1,536,400
1.01
Apr 06, 2026
44.45
44.77
44.24
44.43
44.43
-0.43%
1,118,138
0.73
Apr 03, 2026
44.08
44.63
43.76
44.62
44.62
0.00%
0
0.00
Apr 02, 2026
44.08
44.63
43.76
44.62
44.62
+1.99%
1,407,644
0.90
Apr 01, 2026
44.31
44.78
43.48
43.75
43.75
-2.26%
1,915,437
1.23
Mar 31, 2026
45.28
45.32
44.14
44.76
44.76
-0.91%
1,904,620
1.25
Mar 30, 2026
46.09
46.17
45.08
45.17
45.17
-1.31%
2,227,579
1.49
Mar 27, 2026
45.69
46.20
45.58
45.77
45.77
+0.18%
2,822,291
1.93
Mar 26, 2026
45.64
46.04
45.53
45.69
45.69
+0.15%
2,315,372
1.59
Mar 25, 2026
45.04
45.77
44.98
45.62
45.62
+1.11%
1,780,725
1.24
Mar 24, 2026
45.13
45.85
45.01
45.12
45.12
-0.04%
1,473,114
1.04
Mar 23, 2026
44.43
45.37
44.21
45.14
45.14
+0.29%
2,491,127
1.80
Mar 20, 2026
44.71
45.25
44.57
45.01
45.01
+0.81%
3,647,564
2.71
Mar 19, 2026
43.91
44.68
43.91
44.65
44.65
+1.99%
2,549,479
1.91
Mar 18, 2026
44.18
44.24
43.67
43.78
43.78
-0.68%
1,243,000
0.92
Mar 17, 2026
44.84
44.85
43.96
44.08
44.08
-1.03%
1,522,662
1.14
Mar 16, 2026
44.17
44.58
43.79
44.54
44.54
+0.95%
1,354,033
1.01
Mar 13, 2026
44.26
44.95
44.26
44.64
44.12
+0.36%
826,215
0.61
Mar 12, 2026
44.66
44.80
44.32
44.48
43.96
-0.11%
1,112,537
0.82
Mar 11, 2026
44.80
44.98
44.34
44.53
44.01
-0.20%
659,587
0.48
Mar 10, 2026
44.62
45.01
44.38
44.62
44.10
+0.13%
987,253
0.72
Mar 09, 2026
44.60
44.75
44.17
44.56
44.04
0.00%
1,463,526
1.06
Mar 06, 2026
44.58
44.90
44.28
44.56
44.04
+0.63%
1,265,320
0.92
Mar 05, 2026
44.50
44.50
43.67
44.28
43.77
-0.49%
1,024,441
0.74
Mar 04, 2026
44.04
44.53
43.86
44.50
43.98
+0.23%
1,324,840
0.96
Mar 03, 2026
45.00
45.07
44.14
44.40
43.89
-1.31%
1,618,383
1.19
Mar 02, 2026
44.55
45.09
43.67
44.99
44.47
+2.27%
1,667,423
1.24
Feb 27, 2026
42.18
44.39
42.03
43.99
43.48
-0.02%
2,147,356
1.61
Feb 26, 2026
43.92
44.41
43.78
44.00
43.49
-0.38%
2,979,782
2.26
Feb 25, 2026
44.14
44.21
43.56
44.17
43.66
-0.20%
2,807,249
2.18
Feb 24, 2026
44.18
44.29
43.79
44.26
43.75
+0.34%
1,995,213
1.59
Feb 23, 2026
43.83
44.26
43.67
44.11
43.60
+1.01%
902,530
0.71
Feb 20, 2026
43.44
43.85
43.25
43.67
43.16
+0.51%
1,064,764
0.84
Feb 19, 2026
43.37
43.57
43.02
43.45
42.95
+0.95%
2,153,865
1.69
Feb 18, 2026
43.61
43.89
42.85
43.04
42.54
-1.17%
2,008,381
1.58
Feb 17, 2026
43.97
44.08
42.95
43.55
43.05
-1.96%
1,247,861
0.99
Feb 16, 2026
43.66
44.60
43.43
44.42
43.91
0.00%
0
0.00
Feb 13, 2026
43.66
44.60
43.43
44.42
43.91
+1.86%
1,817,869
1.41
Feb 12, 2026
43.81
44.34
43.31
43.61
43.11
-0.34%
2,637,983
2.08
Feb 11, 2026
43.47
43.96
43.21
43.76
43.25
+1.37%
980,336
0.77
Feb 10, 2026
43.41
43.59
42.94
43.17
42.67
+0.09%
1,123,803
0.85
Feb 09, 2026
42.78
43.20
42.67
43.13
42.63
+1.03%
859,823
0.65
Feb 06, 2026
42.42
43.11
42.42
42.69
42.20
+0.68%
1,920,497
1.43
Feb 05, 2026
42.13
42.55
42.00
42.40
41.91
+0.36%
1,255,004
0.94
Feb 04, 2026
41.99
42.38
41.43
42.25
41.76
+1.12%
1,632,650
1.21
Feb 03, 2026
41.15
41.84
40.86
41.78
41.30
+1.95%
1,839,176
1.38
Feb 02, 2026
41.00
41.33
40.72
40.98
40.51
-1.44%
1,578,564
1.19
Jan 30, 2026
41.81
41.99
40.81
41.58
41.10
-1.12%
1,585,724
1.21
Jan 29, 2026
42.00
42.20
41.62
42.05
41.56
+0.91%
1,524,460
1.17
Jan 28, 2026
41.40
41.82
41.05
41.67
41.19
+1.16%
1,484,643
1.15
Rows: