Pembina Pipeline Corporation (PBA)

NYSE: PBA · Real-Time Price · USD

37.21

-0.68 (-1.79%)

At close: Jun 27, 2025, 4:00 PM

36.65

-0.56 (-1.50%)

After-hours: Jun 27, 2025, 7:36 PM EDT

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.85	37.86	37.02	37.21	37.21	-1.79%	2,801,218
Jun 26, 2025	37.16	38.07	37.02	37.89	37.89	3.27%	2,548,199
Jun 25, 2025	36.79	36.84	36.54	36.69	36.69	-0.65%	1,177,919
Jun 24, 2025	36.76	37.13	36.57	36.93	36.93	0.22%	1,434,831
Jun 23, 2025	37.38	37.84	36.80	36.85	36.85	-1.79%	3,014,999
Jun 20, 2025	37.03	37.71	37.00	37.52	37.52	1.79%	2,550,723
Jun 18, 2025	37.83	38.04	36.48	36.86	36.86	-2.82%	2,367,887
Jun 17, 2025	37.59	38.15	37.53	37.93	37.93	0.85%	1,204,387
Jun 16, 2025	37.91	38.08	37.45	37.61	37.61	-2.21%	1,793,882
Jun 13, 2025	38.41	38.96	37.95	38.46	37.93	1.05%	1,496,899
Jun 12, 2025	37.70	38.06	37.52	38.06	37.54	1.36%	816,254
Jun 11, 2025	37.70	37.70	37.24	37.55	37.04	0.40%	1,184,664
Jun 10, 2025	37.51	37.82	37.35	37.40	36.89	0.24%	1,038,135
Jun 9, 2025	37.54	37.59	37.03	37.31	36.80	-0.67%	2,458,288
Jun 6, 2025	37.77	37.90	37.54	37.56	37.05	-0.53%	876,886
Jun 5, 2025	37.95	38.03	37.72	37.76	37.24	-0.03%	867,087
Jun 4, 2025	38.10	38.24	37.77	37.77	37.25	-0.55%	878,249
Jun 3, 2025	37.92	38.21	37.66	37.98	37.46	0.05%	1,050,356
Jun 2, 2025	37.75	37.97	37.52	37.96	37.44	1.28%	1,373,123
May 30, 2025	37.30	37.57	37.03	37.48	36.97	0.54%	1,504,892
May 29, 2025	37.68	37.68	37.04	37.28	36.77	-0.27%	2,765,947
May 28, 2025	37.78	37.78	37.35	37.38	36.87	-0.90%	2,305,434
May 27, 2025	37.70	37.98	37.62	37.72	37.20	0.48%	2,539,613
May 23, 2025	37.10	37.71	36.99	37.54	37.03	1.05%	1,151,616
May 22, 2025	37.23	37.35	36.87	37.15	36.64	-0.43%	1,801,106
May 21, 2025	37.54	37.70	37.31	37.31	36.80	-0.72%	1,623,554
May 20, 2025	37.76	37.94	37.52	37.58	37.07	-0.21%	2,173,069
May 19, 2025	37.33	37.67	37.17	37.66	37.15	0.13%	555,784
May 16, 2025	37.62	37.78	37.49	37.61	37.10	-	810,127
May 15, 2025	37.24	37.68	37.24	37.61	37.10	0.51%	747,848
May 14, 2025	37.34	37.45	37.18	37.42	36.91	0.65%	876,802
May 13, 2025	37.22	37.62	37.07	37.18	36.67	0.41%	837,859
May 12, 2025	37.50	37.53	36.81	37.03	36.52	-0.13%	1,636,579
May 9, 2025	39.32	39.37	36.91	37.08	36.57	-5.91%	2,469,892
May 8, 2025	39.47	39.74	39.18	39.41	38.87	-0.05%	969,293
May 7, 2025	39.21	39.64	39.04	39.43	38.89	1.10%	825,265
May 6, 2025	39.03	39.35	38.80	39.00	38.47	0.03%	877,077
May 5, 2025	38.89	39.01	38.36	38.99	38.46	-0.23%	565,106
May 2, 2025	38.94	39.20	38.50	39.08	38.55	1.37%	812,082
May 1, 2025	38.04	38.82	38.04	38.55	38.02	0.92%	860,914
Apr 30, 2025	38.41	38.41	37.72	38.20	37.68	-0.93%	928,104
Apr 29, 2025	38.63	38.87	38.48	38.56	38.03	-0.75%	617,000
Apr 28, 2025	38.50	38.85	38.35	38.85	38.32	0.80%	452,990
Apr 25, 2025	38.15	38.63	38.15	38.54	38.01	0.47%	510,997
Apr 24, 2025	38.28	38.60	38.23	38.36	37.84	0.71%	682,453
Apr 23, 2025	38.47	38.47	37.69	38.09	37.57	-0.50%	714,115
Apr 22, 2025	38.20	38.54	37.82	38.28	37.76	1.84%	608,183
Apr 21, 2025	37.81	38.02	37.32	37.59	37.08	-1.03%	578,788
Apr 17, 2025	37.54	38.52	37.54	37.98	37.46	1.58%	1,005,062
Apr 16, 2025	37.34	37.65	37.15	37.39	36.88	0.97%	684,148