Education
About Us
Working with TipRanks
Follow Us
Pembina Pipeline (PBA)
NYSE:PBA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 10, 2026
44.62
45.01
44.38
44.62
44.62
+0.13%
987,253
0.72
Mar 09, 2026
44.60
44.75
44.17
44.56
44.56
0.00%
1,463,516
1.06
Mar 06, 2026
44.58
44.90
44.28
44.56
44.56
+0.63%
1,265,320
0.92
Mar 05, 2026
44.50
44.50
43.67
44.28
44.28
-0.49%
1,024,441
0.74
Mar 04, 2026
44.04
44.53
43.86
44.50
44.50
+0.23%
1,324,840
0.96
Mar 03, 2026
45.00
45.07
44.14
44.40
44.40
-1.31%
1,618,383
1.19
Mar 02, 2026
44.55
45.09
43.67
44.99
44.99
+2.27%
1,667,423
1.24
Feb 27, 2026
42.18
44.39
42.03
43.99
43.99
-0.02%
2,147,356
1.61
Feb 26, 2026
43.92
44.41
43.78
44.00
44.00
-0.38%
2,979,782
2.26
Feb 25, 2026
44.14
44.21
43.56
44.17
44.17
-0.20%
2,807,249
2.18
Feb 24, 2026
44.18
44.29
43.79
44.26
44.26
+0.34%
1,995,213
1.59
Feb 23, 2026
43.83
44.26
43.67
44.11
44.11
+1.01%
902,530
0.71
Feb 20, 2026
43.44
43.85
43.25
43.67
43.67
+0.51%
1,064,764
0.84
Feb 19, 2026
43.37
43.57
43.02
43.45
43.45
+0.95%
2,153,865
1.69
Feb 18, 2026
43.61
43.89
42.85
43.04
43.04
-1.17%
2,008,381
1.58
Feb 17, 2026
43.97
44.08
42.95
43.55
43.55
-1.96%
1,247,861
0.99
Feb 16, 2026
43.66
44.60
43.43
44.42
44.42
0.00%
0
0.00
Feb 13, 2026
43.66
44.60
43.43
44.42
44.42
+1.86%
1,817,869
1.41
Feb 12, 2026
43.81
44.34
43.31
43.61
43.61
-0.34%
2,637,983
2.08
Feb 11, 2026
43.47
43.96
43.21
43.76
43.76
+1.46%
980,336
0.77
Feb 10, 2026
43.41
43.59
42.94
43.17
43.17
+0.09%
1,123,803
0.85
Feb 09, 2026
42.78
43.20
42.67
43.13
43.13
+1.03%
859,823
0.65
Feb 06, 2026
42.42
43.11
42.42
42.69
42.69
+0.68%
1,920,497
1.43
Feb 05, 2026
42.13
42.55
42.00
42.40
42.40
+0.36%
1,255,004
0.94
Feb 04, 2026
41.99
42.38
41.43
42.25
42.25
+1.12%
1,632,650
1.21
Feb 03, 2026
41.15
41.84
40.86
41.78
41.78
+1.95%
1,839,176
1.38
Feb 02, 2026
41.00
41.33
40.72
40.98
40.98
-1.44%
1,578,564
1.19
Jan 30, 2026
41.81
41.99
40.81
41.58
41.58
-1.12%
1,585,724
1.21
Jan 29, 2026
42.00
42.20
41.62
42.05
42.05
+0.91%
1,524,460
1.17
Jan 28, 2026
41.40
41.82
41.05
41.67
41.67
+1.17%
1,484,643
1.15
Jan 27, 2026
40.82
41.25
40.73
41.19
41.19
+1.43%
1,697,731
1.33
Jan 26, 2026
40.74
40.99
40.22
40.61
40.61
+0.22%
1,363,415
1.04
Jan 23, 2026
40.00
40.54
39.79
40.52
40.52
+1.99%
1,400,168
1.08
Jan 22, 2026
39.09
39.73
39.03
39.73
39.73
+1.59%
1,045,028
0.81
Jan 21, 2026
39.15
39.44
38.81
39.11
39.11
+0.96%
1,297,406
1.02
Jan 20, 2026
38.82
38.97
38.50
38.74
38.74
-0.49%
1,333,982
1.05
Jan 19, 2026
38.49
38.99
38.49
38.93
38.93
0.00%
0
0.00
Jan 16, 2026
38.49
38.99
38.49
38.93
38.93
+1.20%
1,493,101
1.17
Jan 15, 2026
38.08
38.56
38.05
38.47
38.47
+0.34%
809,779
0.64
Jan 14, 2026
38.00
38.52
37.94
38.34
38.34
+1.43%
1,680,305
1.33
Jan 13, 2026
37.50
37.92
37.34
37.80
37.80
+1.48%
1,618,690
1.29
Jan 12, 2026
36.97
37.32
36.91
37.25
37.25
+1.00%
906,424
0.72
Jan 09, 2026
36.70
37.01
36.64
36.88
36.88
+0.55%
1,099,821
0.88
Jan 08, 2026
36.47
36.84
36.20
36.68
36.68
+0.44%
1,017,406
0.82
Jan 07, 2026
37.08
37.08
36.34
36.52
36.52
-0.76%
1,286,946
1.03
Jan 06, 2026
37.97
38.10
36.77
36.80
36.80
-3.08%
1,808,401
1.46
Jan 05, 2026
38.62
38.64
37.15
37.97
37.97
-1.56%
1,772,588
1.45
Jan 02, 2026
38.06
38.71
37.84
38.57
38.57
+1.34%
1,412,133
1.14
Jan 01, 2026
38.16
38.28
37.96
38.06
38.06
0.00%
0
0.00
Dec 31, 2025
38.16
38.28
37.96
38.06
38.06
-0.34%
697,850
0.51
Rows: