Get the Stockscreener App
39.29
0.33%
0.13
After Hours:
39.30
0.010
+0.03%
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 December 12, 2025, is $39.29.
- 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 271.36% to $39.29 now.
- The 52-week high stock price for PBA is $42.40, representing a 7.92% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for PBA is $34.13, indicating a -13.13% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $39.39 | $38.99 | $0.40 | 1,276,095.0 | +0.33% |
| Dec 11, 2025 | $39.43 | $39.03 | $0.40 | 1,361,086.0 | +0.08% |
| Dec 10, 2025 | $39.48 | $38.78 | $0.705 | 1,866,889.0 | -0.51% |
| Dec 09, 2025 | $39.90 | $39.27 | $0.635 | 1,260,290.0 | -0.63% |
| Dec 08, 2025 | $39.83 | $39.25 | $0.58 | 1,133,314.0 | +0.05% |
| Dec 05, 2025 | $39.76 | $39.26 | $0.495 | 880,820.0 | +0.79% |
| Dec 04, 2025 | $39.29 | $38.85 | $0.44 | 767,371.0 | +1.16% |
| Dec 03, 2025 | $39.02 | $38.65 | $0.365 | 782,180.0 | +0.70% |
| Dec 02, 2025 | $39.03 | $38.37 | $0.665 | 1,324,257.0 | -1.13% |
| Dec 01, 2025 | $39.42 | $38.86 | $0.56 | 1,908,447.0 | -0.05% |
| Nov 28, 2025 | $39.10 | $38.31 | $0.79 | 823,250.0 | +2.39% |
| Nov 26, 2025 | $38.33 | $38.00 | $0.33 | 1,454,430.0 | +0.13% |
| Nov 25, 2025 | $38.23 | $37.51 | $0.72 | 1,790,047.0 | +0.45% |
| Nov 24, 2025 | $38.18 | $37.72 | $0.465 | 2,026,456.0 | -0.79% |
| Nov 21, 2025 | $38.54 | $38.03 | $0.505 | 1,670,405.0 | -1.04% |
| Nov 20, 2025 | $39.05 | $38.26 | $0.79 | 986,680.0 | -0.67% |
| Nov 19, 2025 | $38.91 | $38.46 | $0.45 | 2,241,140.0 | -0.21% |
| Nov 18, 2025 | $39.02 | $38.21 | $0.81 | 1,082,078.0 | +1.22% |
| Nov 17, 2025 | $38.96 | $38.42 | $0.535 | 1,010,081.0 | -0.75% |
| Nov 14, 2025 | $38.81 | $37.49 | $1.32 | 1,672,522.0 | +2.52% |
| Nov 13, 2025 | $38.23 | $37.55 | $0.685 | 5,975,315.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $39.90 | $38.37 | $1.53 | 13,836,844.0 | +0.77% |
| 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 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% |
1.37%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):