Pembina Pipeline Corp. (PBA)
NYSE:PBA
Want to see PBA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
49.49
50.10
49.16
49.32
49.32
+0.12%
1,883,963
1.41
May 20, 2026
49.37
49.91
49.14
49.26
49.26
-0.59%
1,776,286
1.34
May 19, 2026
49.03
49.70
48.89
49.55
49.55
+0.14%
2,501,090
1.90
May 18, 2026
48.58
49.49
48.38
49.48
49.48
+1.00%
570,974
0.43
May 15, 2026
48.64
49.01
48.27
48.99
48.99
+0.82%
931,847
0.69
May 14, 2026
47.38
48.63
47.31
48.59
48.59
+2.88%
967,728
0.73
May 13, 2026
46.71
47.26
46.71
47.23
47.23
+1.03%
896,241
0.67
May 12, 2026
46.43
46.89
46.10
46.75
46.75
+0.97%
524,918
0.38
May 11, 2026
46.00
46.53
45.98
46.30
46.30
+1.27%
614,618
0.44
May 08, 2026
45.73
46.45
44.82
45.72
45.72
+1.69%
1,033,354
0.75
May 07, 2026
44.59
45.08
44.22
44.96
44.96
+0.29%
974,567
0.70
May 06, 2026
45.55
45.82
44.82
44.83
44.83
-3.15%
1,038,754
0.74
May 05, 2026
46.45
46.73
46.11
46.29
46.29
-0.60%
732,905
0.52
May 04, 2026
46.54
46.68
46.03
46.57
46.57
+0.22%
901,048
0.64
May 01, 2026
46.48
46.70
45.96
46.47
46.47
-0.11%
993,447
0.69
Apr 30, 2026
45.00
46.60
44.98
46.52
46.52
+3.10%
1,035,279
0.72
Apr 29, 2026
44.50
45.15
44.50
45.12
45.12
+1.92%
1,043,830
0.72
Apr 28, 2026
43.64
44.41
43.44
44.27
44.27
+2.15%
983,025
0.67
Apr 27, 2026
43.37
43.87
43.27
43.34
43.34
-0.07%
686,633
0.47
Apr 24, 2026
43.13
43.43
42.91
43.37
43.37
+0.42%
884,805
0.60
Apr 23, 2026
42.75
43.35
42.75
43.19
43.19
+1.24%
932,149
0.63
Apr 22, 2026
42.63
42.81
42.40
42.66
42.66
+0.61%
701,834
0.47
Apr 21, 2026
42.71
42.75
42.14
42.40
42.40
-0.26%
758,630
0.50
Apr 20, 2026
42.50
42.97
42.28
42.51
42.51
+0.07%
1,140,843
0.76
Apr 17, 2026
43.03
43.03
41.83
42.48
42.48
-1.76%
1,382,279
0.92
Apr 16, 2026
43.28
43.69
42.91
43.24
43.24
+0.07%
620,167
0.41
Apr 15, 2026
43.47
43.61
43.15
43.21
43.21
-0.62%
603,105
0.40
Apr 14, 2026
43.75
44.00
43.37
43.48
43.48
-1.25%
646,019
0.43
Apr 13, 2026
44.63
44.63
43.79
44.03
44.03
-0.70%
616,180
0.40
Apr 10, 2026
44.51
44.82
44.34
44.34
44.34
-0.69%
759,518
0.49
Apr 09, 2026
44.69
45.56
44.60
44.65
44.65
-0.09%
1,262,617
0.82
Apr 08, 2026
44.19
44.77
43.45
44.69
44.69
+0.16%
1,487,631
0.97
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
Rows: