Get the Stockscreener App
48.41
0.39%
-0.19
After Hours:
48.41
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 September 04, 2026, is $48.41.
- Pembina Pipeline Corp all-time high stock price is $51.58, occurred on July 24, 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 357.56% to $48.41 now.
- The 52-week high stock price for PBA is $51.58, representing a 6.55% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for PBA is $36.20, indicating a -25.22% decrease from the current share price, occurred on January 08, 2026.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $48.50 | $47.89 | $0.61 | 1,359,159.0 | -0.39% |
| Sep 03, 2026 | $49.12 | $48.45 | $0.67 | 634,765.0 | +0.02% |
| Sep 02, 2026 | $48.87 | $48.44 | $0.4299 | 622,761.0 | -0.90% |
| Sep 01, 2026 | $49.34 | $48.44 | $0.905 | 861,731.0 | +0.68% |
| Aug 31, 2026 | $48.81 | $48.04 | $0.77 | 510,153.0 | +1.44% |
| Aug 28, 2026 | $48.63 | $47.86 | $0.77 | 476,070.0 | -0.79% |
| Aug 27, 2026 | $48.69 | $48.06 | $0.63 | 892,059.0 | -0.51% |
| Aug 26, 2026 | $48.78 | $47.92 | $0.86 | 635,176.0 | +1.12% |
| Aug 25, 2026 | $48.85 | $48.09 | $0.7642 | 874,701.0 | -1.29% |
| Aug 24, 2026 | $48.90 | $48.00 | $0.90 | 664,683.0 | +0.00% |
| Aug 21, 2026 | $49.65 | $48.65 | $1.00 | 1,312,043.0 | -0.89% |
| Aug 20, 2026 | $49.81 | $48.84 | $0.97 | 625,325.0 | +1.34% |
| Aug 19, 2026 | $49.80 | $48.30 | $1.50 | 1,460,144.0 | -1.70% |
| Aug 18, 2026 | $49.45 | $49.10 | $0.345 | 602,348.0 | +1.44% |
| Aug 17, 2026 | $49.47 | $48.54 | $0.93 | 553,790.0 | -1.36% |
| Aug 14, 2026 | $49.44 | $49.06 | $0.38 | 1,498,599.0 | +0.86% |
| Aug 13, 2026 | $49.08 | $48.64 | $0.44 | 447,843.0 | +0.06% |
| Aug 12, 2026 | $49.16 | $48.41 | $0.745 | 466,048.0 | +0.39% |
| Aug 11, 2026 | $48.89 | $47.81 | $1.08 | 512,360.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $49.34 | $47.89 | $1.45 | 4,837,575.0 | -0.60% |
| Aug, 2026 | $49.81 | $47.09 | $2.72 | 15,622,769.0 | -0.47% |
| Jul, 2026 | $51.58 | $45.50 | $6.08 | 17,222,874.0 | +5.79% |
| Jun, 2026 | $49.56 | $45.25 | $4.31 | 28,581,923.0 | -0.64% |
| May, 2026 | $50.10 | $44.22 | $5.88 | 20,835,392.0 | +0.06% |
| 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% |
0.33%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):