Pembina Pipeline Corp (PBA)

Overview News Price History Option Chain Discussions Forecast Dividend History

Pembina Pipeline Corp Stock (PBA) Price History

The historical daily chart and data for Pembina Pipeline Corp stock (PBA), show that the latest closing stock price as of May 01, 2026, is $46.34.

Pembina Pipeline Corp all-time high stock price is $48.89, occurred on September 04, 2014.
The lowest Pembina Pipeline Corp stock price recorded was $10.58 on March 19, 2020. Since then, Pembina Pipeline Corp's stock price has risen over 337.98% to $46.34 now.
The 52-week high stock price for PBA is $46.60, representing a 0.56% increase from the current share price, occurred on April 30, 2026.
The 52-week low stock price for PBA is $35.45, indicating a -23.50% decrease from the current share price, occurred on August 08, 2025.
The closing price of Pembina Pipeline Corp (PBA) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 01, 2026	$46.57	$45.98	$0.59	232,520.0	-0.24%
Apr 30, 2026	$46.60	$44.98	$1.62	973,589.0	+3.10%
Apr 29, 2026	$45.15	$44.50	$0.645	893,207.0	+1.92%
Apr 28, 2026	$44.41	$43.44	$0.97	931,800.0	+2.15%
Apr 27, 2026	$43.87	$43.27	$0.60	538,703.0	-0.07%
Apr 24, 2026	$43.43	$42.91	$0.52	785,561.0	+0.42%
Apr 23, 2026	$43.35	$42.75	$0.60	924,779.0	+1.24%
Apr 22, 2026	$42.81	$42.40	$0.41	667,418.0	+0.61%
Apr 21, 2026	$42.75	$42.14	$0.61	660,533.0	-0.28%
Apr 20, 2026	$42.97	$42.28	$0.69	837,642.0	+0.09%
Apr 17, 2026	$43.03	$41.83	$1.20	1,266,003.0	-1.76%
Apr 16, 2026	$43.69	$42.91	$0.78	617,981.0	+0.07%
Apr 15, 2026	$43.61	$43.15	$0.46	546,630.0	-0.62%
Apr 14, 2026	$44.00	$43.37	$0.63	611,713.0	-1.25%
Apr 13, 2026	$44.63	$43.79	$0.84	558,500.0	-0.70%
Apr 10, 2026	$44.82	$44.34	$0.485	664,131.0	-0.69%
Apr 09, 2026	$45.56	$44.60	$0.96	1,040,604.0	-0.09%
Apr 08, 2026	$44.77	$43.45	$1.32	1,284,318.0	+0.16%
Apr 07, 2026	$45.23	$44.27	$0.965	1,298,409.0	+0.43%
Apr 06, 2026	$44.77	$44.24	$0.5299	507,998.0	-0.43%
Apr 02, 2026	$44.63	$43.76	$0.87	1,155,829.0	+1.99%
Apr 01, 2026	$44.78	$43.48	$1.30	1,820,843.0	-2.26%

Pembina Pipeline Corp Stock (PBA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pembina Pipeline Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pembina Pipeline Corp Stock (PBA) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$46.60	$41.83	$4.77	18,818,711.0	+3.69%
Mar, 2026	$46.20	$43.67	$2.52	34,737,870.0	+1.75%
Feb, 2026	$44.60	$40.72	$3.88	32,945,866.0	+5.80%
Jan, 2026	$42.20	$36.20	$6.00	27,476,133.0	+9.25%

Pembina Pipeline Corp Stock (PBA) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$39.90	$36.72	$3.18	26,444,907.0	-2.05%
Nov, 2025	$39.10	$36.38	$2.72	32,087,551.0	+3.07%
Oct, 2025	$42.40	$37.37	$5.03	33,331,681.0	-6.50%
Sep, 2025	$40.89	$37.22	$3.67	26,334,993.0	+7.12%
Aug, 2025	$38.28	$35.45	$2.83	29,199,594.0	+1.56%
Jul, 2025	$37.79	$36.09	$1.70	19,939,804.0	-0.85%
Jun, 2025	$38.96	$36.48	$2.48	31,981,549.0	+0.08%
May, 2025	$39.74	$36.81	$2.93	28,483,138.0	-1.88%
Apr, 2025	$41.08	$34.13	$6.95	20,611,968.0	-4.57%
Mar, 2025	$40.70	$37.20	$3.50	23,340,480.0	+2.98%
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 Corp 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%