Get the Stockscreener App
40.50
1.17%
0.47
After Hours:
40.52
0.02
+0.05%
Pembina Pipeline Corporation Stock (PBA) Price History
The historical daily chart and data for Pembina Pipeline Corporation stock (PBA), show that the latest closing stock price as of April 01, 2025, is $40.50.
- Pembina Pipeline Corporation all-time high stock price is $48.89, occurred on September 04, 2014.
- The lowest Pembina Pipeline Corporation stock price recorded was $10.58 on March 19, 2020. Since then, Pembina Pipeline Corporation's stock price has risen over 282.80% to $40.50 now.
- The 52-week high stock price for PBA is $43.44, representing a 7.26% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for PBA is $33.83, indicating a -16.47% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Pembina Pipeline Corporation (PBA) stock in the beginning of 2024 was $30.83. The stock closed the year at $33.95, a gain of over 10.12% for the year.
The table below shows more information about PBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2025 | $40.54 | $39.66 | $0.88 | 564,693.0 | +1.17% |
| Mar 31, 2025 | $40.37 | $39.53 | $0.84 | 817,672.0 | +0.25% |
| Mar 28, 2025 | $40.00 | $39.68 | $0.32 | 649,829.0 | +0.15% |
| Mar 27, 2025 | $40.26 | $39.78 | $0.47 | 403,400.0 | -0.55% |
| Mar 26, 2025 | $40.48 | $40.07 | $0.4083 | 1,248,534.0 | +0.05% |
| Mar 25, 2025 | $40.70 | $40.05 | $0.65 | 1,556,669.0 | -0.12% |
| Mar 24, 2025 | $40.28 | $39.63 | $0.65 | 2,072,669.0 | +1.24% |
| Mar 21, 2025 | $40.06 | $39.41 | $0.645 | 1,866,150.0 | -0.88% |
| Mar 20, 2025 | $40.07 | $39.26 | $0.81 | 650,120.0 | +1.32% |
| Mar 19, 2025 | $39.60 | $38.97 | $0.635 | 616,111.0 | +1.15% |
| Mar 18, 2025 | $39.32 | $38.70 | $0.62 | 690,669.0 | -0.08% |
| Mar 17, 2025 | $39.21 | $38.43 | $0.78 | 1,446,055.0 | +0.21% |
| Mar 14, 2025 | $39.26 | $38.55 | $0.71 | 1,174,709.0 | +1.22% |
| Mar 13, 2025 | $39.11 | $38.33 | $0.78 | 838,256.0 | -0.62% |
| Mar 12, 2025 | $39.08 | $38.15 | $0.93 | 990,351.0 | +1.15% |
| Mar 11, 2025 | $38.76 | $37.83 | $0.93 | 1,690,530.0 | -0.60% |
| Mar 10, 2025 | $38.68 | $37.61 | $1.07 | 768,832.0 | +1.74% |
| Mar 07, 2025 | $38.46 | $37.74 | $0.715 | 1,078,782.0 | +0.37% |
| Mar 06, 2025 | $38.02 | $37.20 | $0.82 | 1,148,983.0 | +0.03% |
| Mar 05, 2025 | $38.59 | $37.59 | $1.00 | 1,097,626.0 | -1.33% |
| Mar 04, 2025 | $38.57 | $38.22 | $0.35 | 1,069,929.0 | -0.68% |
Pembina Pipeline Corporation Stock (PBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pembina Pipeline Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pembina Pipeline Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pembina Pipeline Corporation Stock (PBA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $40.54 | $39.66 | $0.88 | 564,693.0 | +0.00% |
| Mar, 2025 | $40.70 | $37.20 | $3.50 | 23,905,173.0 | +4.19% |
| Feb, 2025 | $39.02 | $34.76 | $4.27 | 28,971,788.0 | +7.64% |
| Jan, 2025 | $38.08 | $35.94 | $2.14 | 24,638,189.0 | -2.27% |
Pembina Pipeline Corporation Stock (PBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.28 | $35.73 | $5.55 | 22,871,206.0 | -11.14% |
| Nov, 2024 | $43.44 | $39.59 | $3.85 | 20,212,020.0 | -1.01% |
| Oct, 2024 | $43.44 | $41.09 | $2.35 | 17,566,207.0 | +1.33% |
| Sep, 2024 | $41.58 | $39.69 | $1.89 | 25,443,791.0 | +2.38% |
| Aug, 2024 | $40.55 | $36.80 | $3.75 | 22,547,296.0 | +3.98% |
| Jul, 2024 | $38.95 | $36.84 | $2.11 | 18,431,587.0 | +4.48% |
| Jun, 2024 | $37.67 | $35.77 | $1.90 | 22,551,220.0 | -0.13% |
| May, 2024 | $37.48 | $34.69 | $2.79 | 24,054,168.0 | +5.48% |
| Apr, 2024 | $36.15 | $33.83 | $2.32 | 23,739,684.0 | -0.40% |
| Mar, 2024 | $36.17 | $34.39 | $1.78 | 20,169,142.0 | +1.52% |
| Feb, 2024 | $35.17 | $32.81 | $2.36 | 21,441,589.0 | +1.10% |
| Jan, 2024 | $34.98 | $33.38 | $1.60 | 19,322,223.0 | +0.03% |
Pembina Pipeline Corporation Stock (PBA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.77 | $32.39 | $2.38 | 25,862,831.0 | +2.96% |
| Nov, 2023 | $33.49 | $30.74 | $2.75 | 21,409,922.0 | +8.61% |
| Oct, 2023 | $31.16 | $28.15 | $3.01 | 20,631,207.0 | +2.40% |
| Sep, 2023 | $31.48 | $29.80 | $1.68 | 19,181,194.0 | -3.28% |
| Aug, 2023 | $31.66 | $29.84 | $1.82 | 18,455,638.0 | -1.89% |
| Jul, 2023 | $31.92 | $30.23 | $1.69 | 13,649,282.0 | +0.76% |
| Jun, 2023 | $32.76 | $30.07 | $2.69 | 16,145,705.0 | +3.87% |
| May, 2023 | $33.09 | $30.08 | $3.01 | 16,675,316.0 | -8.08% |
| Apr, 2023 | $34.18 | $32.16 | $2.02 | 11,234,747.0 | +1.64% |
| Mar, 2023 | $34.37 | $29.59 | $4.78 | 18,488,369.0 | -1.34% |
| Feb, 2023 | $35.58 | $32.57 | $3.01 | 12,111,999.0 | -7.49% |
| Jan, 2023 | $36.80 | $32.78 | $4.02 | 11,496,212.0 | +4.57% |
1.30%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):