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 22, 2026, is $49.80.

Pembina Pipeline Corp all-time high stock price is $50.10, occurred on May 21, 2026.
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 370.70% to $49.80 now.
The 52-week high stock price for PBA is $50.10, representing a 0.60% increase from the current share price, occurred on May 21, 2026.
The 52-week low stock price for PBA is $35.45, indicating a -28.82% 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 22, 2026	$49.84	$49.21	$0.63	259,323.0	+1.03%
May 21, 2026	$50.10	$49.16	$0.945	1,714,817.0	+0.12%
May 20, 2026	$49.91	$49.14	$0.77	1,721,456.0	-0.59%
May 19, 2026	$49.70	$48.89	$0.81	2,180,369.0	+0.14%
May 18, 2026	$49.49	$48.38	$1.12	570,966.0	+1.00%
May 15, 2026	$49.01	$48.27	$0.735	779,854.0	+0.82%
May 14, 2026	$48.63	$47.31	$1.32	925,519.0	+2.88%
May 13, 2026	$47.26	$46.71	$0.55	883,704.0	+1.03%
May 12, 2026	$46.89	$46.10	$0.79	505,527.0	+0.97%
May 11, 2026	$46.53	$45.98	$0.55	600,676.0	+1.27%
May 08, 2026	$46.45	$44.82	$1.63	1,028,610.0	+1.69%
May 07, 2026	$45.08	$44.22	$0.86	916,715.0	+0.29%
May 06, 2026	$45.81	$44.82	$0.995	991,880.0	-3.15%
May 05, 2026	$46.73	$46.11	$0.62	712,765.0	-0.60%
May 04, 2026	$46.68	$46.03	$0.65	870,181.0	+0.22%
May 01, 2026	$46.70	$45.96	$0.74	990,495.0	-0.11%
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%

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
May, 2026	$50.10	$44.22	$5.88	15,652,857.0	+7.12%
Apr, 2026	$46.60	$41.83	$4.77	18,586,191.0	+3.93%
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%