Pembina Pipeline Corporation (PBA)

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.50	37.53	36.81	37.03	37.03	-0.13%	1,636,579
May 9, 2025	39.32	39.37	36.91	37.08	37.08	-5.91%	2,469,892
May 8, 2025	39.47	39.74	39.18	39.41	39.41	-0.05%	969,293
May 7, 2025	39.21	39.64	39.04	39.43	39.43	1.10%	825,265
May 6, 2025	39.03	39.35	38.80	39.00	39.00	0.03%	877,077
May 5, 2025	38.89	39.01	38.36	38.99	38.99	-0.23%	565,106
May 2, 2025	38.94	39.20	38.50	39.08	39.08	1.37%	812,082
May 1, 2025	38.04	38.82	38.04	38.55	38.55	0.92%	860,914
Apr 30, 2025	38.41	38.41	37.72	38.20	38.20	-0.93%	928,104
Apr 29, 2025	38.63	38.87	38.48	38.56	38.56	-0.75%	617,000
Apr 28, 2025	38.50	38.85	38.35	38.85	38.85	0.80%	452,990
Apr 25, 2025	38.15	38.63	38.15	38.54	38.54	0.47%	510,997
Apr 24, 2025	38.28	38.60	38.23	38.36	38.36	0.71%	682,453
Apr 23, 2025	38.47	38.47	37.69	38.09	38.09	-0.50%	714,115
Apr 22, 2025	38.20	38.54	37.82	38.28	38.28	1.84%	608,183
Apr 21, 2025	37.81	38.02	37.32	37.59	37.59	-1.03%	578,788
Apr 17, 2025	37.54	38.52	37.54	37.98	37.98	1.58%	1,005,062
Apr 16, 2025	37.34	37.65	37.15	37.39	37.39	0.97%	684,148
Apr 15, 2025	36.85	37.24	36.85	37.03	37.03	0.24%	1,145,022
Apr 14, 2025	36.88	37.06	36.48	36.94	36.94	1.65%	1,051,467
Apr 11, 2025	35.39	36.55	35.31	36.34	36.34	3.36%	1,067,577
Apr 10, 2025	35.79	35.79	34.51	35.16	35.16	-2.50%	1,892,593
Apr 9, 2025	35.10	36.41	34.13	36.06	36.06	2.07%	2,043,471
Apr 8, 2025	37.47	37.47	34.97	35.33	35.33	-2.81%	2,877,207
Apr 7, 2025	35.38	37.35	35.37	36.35	36.35	-2.18%	1,430,447
Apr 4, 2025	39.29	39.47	37.03	37.16	37.16	-8.02%	2,017,641
Apr 3, 2025	40.48	41.08	40.21	40.40	40.40	-1.17%	980,334
Apr 2, 2025	40.26	40.90	40.09	40.88	40.88	0.94%	545,444
Apr 1, 2025	39.79	40.54	39.66	40.50	40.50	1.17%	564,693
Mar 31, 2025	39.76	40.37	39.53	40.03	40.03	0.25%	817,694
Mar 28, 2025	39.90	40.00	39.68	39.93	39.93	0.15%	649,857
Mar 27, 2025	40.14	40.26	39.79	39.87	39.87	-0.55%	408,211
Mar 26, 2025	40.32	40.48	40.07	40.09	40.09	0.05%	1,252,752
Mar 25, 2025	40.41	40.70	40.05	40.07	40.07	-0.12%	1,675,230
Mar 24, 2025	39.75	40.28	39.63	40.12	40.12	1.24%	2,156,850
Mar 21, 2025	39.94	40.06	39.42	39.63	39.63	-0.88%	2,021,163
Mar 20, 2025	39.30	40.07	39.26	39.98	39.98	1.32%	854,605
Mar 19, 2025	39.01	39.60	38.97	39.46	39.46	1.15%	761,580
Mar 18, 2025	39.22	39.32	38.70	39.01	39.01	-0.08%	1,108,304
Mar 17, 2025	38.48	39.21	38.43	39.04	39.04	0.21%	2,291,552
Mar 14, 2025	38.69	39.26	38.55	38.96	38.49	1.22%	1,180,470
Mar 13, 2025	38.50	39.11	38.33	38.49	38.02	-0.62%	849,287
Mar 12, 2025	38.32	39.08	38.15	38.73	38.26	1.15%	993,340
Mar 11, 2025	38.59	38.76	37.83	38.29	37.83	-0.60%	1,694,827
Mar 10, 2025	38.11	38.68	37.61	38.52	38.05	1.74%	752,154
Mar 7, 2025	37.87	38.46	37.75	37.86	37.40	0.37%	1,172,570
Mar 6, 2025	37.85	38.02	37.20	37.72	37.26	0.03%	1,303,973
Mar 5, 2025	38.28	38.59	37.59	37.71	37.25	-1.33%	1,667,105
Mar 4, 2025	38.01	38.67	37.82	38.22	37.76	-0.68%	2,107,828
Mar 3, 2025	39.15	39.55	38.06	38.48	38.01	-1.00%	1,788,855

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.