Get the Stockscreener App
36.03
0.39%
+0.14
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 May 07, 2024, is $36.03.
- 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 240.55% to $36.03 now.
- The 52-week high stock price for PBA is $36.17, representing a 0.39% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for PBA is $28.15, indicating a -21.87% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Pembina Pipeline Corporation (PBA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 07, 2024 | $36.09 | $35.90 | $0.19 | 677,675.0 | +0.39% |
| May 06, 2024 | $36.09 | $35.58 | $0.51 | 829,720.0 | +1.07% |
| May 03, 2024 | $35.82 | $35.41 | $0.41 | 705,199.0 | +0.37% |
| May 02, 2024 | $35.63 | $34.98 | $0.65 | 1,104,724.0 | +1.96% |
| May 01, 2024 | $35.31 | $34.69 | $0.62 | 1,087,113.0 | -1.42% |
| Apr 30, 2024 | $36.01 | $35.16 | $0.855 | 793,136.0 | -2.44% |
| Apr 29, 2024 | $36.15 | $35.82 | $0.33 | 893,875.0 | +0.73% |
| Apr 26, 2024 | $35.89 | $35.48 | $0.41 | 682,574.0 | +0.31% |
| Apr 25, 2024 | $35.77 | $35.14 | $0.635 | 562,550.0 | +0.62% |
| Apr 24, 2024 | $35.55 | $35.20 | $0.345 | 692,296.0 | +0.00% |
| Apr 23, 2024 | $35.54 | $34.99 | $0.55 | 577,263.0 | +1.11% |
| Apr 22, 2024 | $35.30 | $34.66 | $0.635 | 757,310.0 | +0.63% |
| Apr 19, 2024 | $35.09 | $34.33 | $0.755 | 1,437,661.0 | +1.72% |
| Apr 18, 2024 | $34.54 | $34.17 | $0.37 | 798,683.0 | +0.44% |
| Apr 17, 2024 | $34.33 | $33.83 | $0.50 | 735,221.0 | -0.18% |
| Apr 16, 2024 | $34.42 | $33.97 | $0.45 | 1,023,314.0 | -0.84% |
| Apr 15, 2024 | $35.02 | $34.37 | $0.65 | 1,038,989.0 | -0.63% |
| Apr 12, 2024 | $35.34 | $34.55 | $0.79 | 1,139,805.0 | -1.11% |
| Apr 11, 2024 | $35.28 | $34.60 | $0.68 | 1,355,895.0 | -0.23% |
| Apr 10, 2024 | $35.26 | $34.76 | $0.50 | 1,148,046.0 | -0.93% |
| Apr 09, 2024 | $36.14 | $35.44 | $0.70 | 1,014,059.0 | -1.10% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $36.09 | $34.69 | $1.40 | 5,082,106.0 | +2.36% |
| 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% |
Pembina Pipeline Corporation Stock (PBA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.93 | $32.27 | $4.66 | 13,054,099.0 | -6.94% |
| Nov, 2022 | $36.61 | $32.20 | $4.41 | 13,539,516.0 | +10.51% |
| Oct, 2022 | $33.26 | $29.64 | $3.62 | 15,709,156.0 | +8.69% |
| Sep, 2022 | $36.84 | $30.23 | $6.61 | 19,945,616.0 | -14.01% |
| Aug, 2022 | $38.15 | $35.03 | $3.12 | 16,839,167.0 | -7.49% |
| Jul, 2022 | $38.29 | $33.02 | $5.27 | 17,522,893.0 | +8.01% |
| Jun, 2022 | $42.74 | $32.85 | $9.89 | 25,366,255.0 | -12.15% |
| May, 2022 | $40.72 | $36.57 | $4.15 | 24,358,815.0 | +6.31% |
| Apr, 2022 | $41.21 | $36.66 | $4.55 | 19,443,991.0 | +0.66% |
| Mar, 2022 | $38.19 | $34.18 | $4.01 | 33,184,445.0 | +10.72% |
| Feb, 2022 | $33.99 | $31.66 | $2.33 | 26,875,051.0 | +6.96% |
| Jan, 2022 | $32.85 | $29.54 | $3.31 | 21,250,660.0 | +4.68% |
0.03%
0.33%
Cap:
|
Volume (24h):