Pembina Pipeline (PBA)
NYSE:PBA
Want to see PBA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: