Education
About Us
Working with TipRanks
Follow Us
Pembina Pipeline (PBA)
NYSE:PBA
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 30, 2025
38.00
38.31
37.96
38.19
38.19
+0.53%
689,130
0.50
Dec 29, 2025
37.84
38.33
37.75
37.99
37.99
+0.11%
1,735,724
1.24
Dec 26, 2025
37.90
38.06
37.75
37.95
37.95
+0.26%
474,960
0.34
Dec 25, 2025
37.87
38.05
37.76
37.85
37.85
0.00%
0
0.00
Dec 24, 2025
37.87
38.05
37.76
37.85
37.85
-0.05%
508,125
0.36
Dec 23, 2025
37.20
37.92
37.20
37.87
37.87
+2.16%
1,482,808
1.03
Dec 22, 2025
37.00
37.28
36.82
37.07
37.07
+0.54%
1,672,132
1.15
Dec 19, 2025
36.81
37.59
36.81
36.87
36.87
+0.33%
2,026,662
1.41
Dec 18, 2025
37.39
37.39
36.72
36.75
36.75
-1.63%
1,154,991
0.81
Dec 17, 2025
36.95
37.57
36.84
37.36
37.36
+1.16%
1,558,704
1.10
Dec 16, 2025
38.27
38.42
36.92
36.93
36.93
-4.18%
1,876,123
1.34
Dec 15, 2025
38.80
38.92
38.21
38.54
38.54
-0.60%
1,094,411
0.78
Dec 12, 2025
39.20
39.39
38.99
39.29
38.77
+0.33%
1,279,782
0.91
Dec 11, 2025
39.08
39.43
39.03
39.16
38.65
+0.08%
1,365,593
0.96
Dec 10, 2025
39.41
39.49
38.78
39.13
38.62
-0.51%
1,873,429
1.33
Dec 09, 2025
39.73
39.90
39.27
39.33
38.81
-0.63%
1,262,501
0.89
Dec 08, 2025
39.50
39.83
39.25
39.58
39.06
+0.05%
1,134,958
0.80
Dec 05, 2025
39.37
39.76
39.26
39.56
39.04
+0.79%
883,029
0.62
Dec 04, 2025
38.90
39.29
38.85
39.25
38.74
+1.16%
769,823
0.54
Dec 03, 2025
38.76
39.02
38.65
38.80
38.29
+0.70%
783,456
0.55
Dec 02, 2025
38.98
39.03
38.37
38.53
38.02
-1.13%
1,325,723
0.93
Dec 01, 2025
38.86
39.42
38.86
38.97
38.46
-0.05%
1,909,851
1.36
Nov 28, 2025
38.36
39.10
38.31
38.99
38.48
+2.39%
824,472
0.58
Nov 27, 2025
38.12
38.33
38.00
38.08
37.58
0.00%
0
0.00
Nov 26, 2025
38.12
38.33
38.00
38.08
37.58
+0.13%
1,456,544
1.04
Nov 25, 2025
37.84
38.23
37.51
38.03
37.53
+0.45%
1,794,268
1.28
Nov 24, 2025
38.06
38.18
37.72
37.86
37.36
-0.79%
2,086,190
1.50
Nov 21, 2025
38.54
38.54
38.04
38.16
37.66
-1.04%
1,685,006
1.18
Nov 20, 2025
38.86
39.05
38.26
38.56
38.05
-0.67%
1,056,131
0.73
Nov 19, 2025
38.64
38.91
38.46
38.82
38.31
-0.21%
2,382,683
1.66
Nov 18, 2025
38.38
39.02
38.21
38.90
38.39
+1.22%
1,085,069
0.74
Nov 17, 2025
38.73
38.96
38.43
38.43
37.93
-0.75%
1,066,245
0.73
Nov 14, 2025
37.74
38.82
37.50
38.72
38.21
+2.52%
1,734,165
1.18
Nov 13, 2025
38.22
38.23
37.55
37.77
37.27
-0.81%
3,390,325
2.37
Nov 12, 2025
37.67
38.35
37.67
38.08
37.58
+0.47%
950,638
0.67
Nov 11, 2025
37.65
38.04
37.55
37.90
37.40
+0.99%
3,393,266
2.44
Nov 10, 2025
37.38
37.65
37.08
37.53
37.04
+1.10%
1,117,322
0.81
Rows: