Pembina Pipeline Corporation (PBA)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 November 21, 2024, is $42.92.

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 305.67% to $42.92 now.
The 52-week high stock price for PBA is $43.44, representing a 1.20% increase from the current share price, occurred on October 17, 2024.
The 52-week low stock price for PBA is $32.10, indicating a -25.21% decrease from the current share price, occurred on November 22, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 21, 2024	$42.89	$42.56	$0.33	54,331.0	+0.97%
Nov 20, 2024	$42.67	$42.10	$0.575	740,007.0	+0.12%
Nov 19, 2024	$42.45	$41.50	$0.95	1,318,628.0	+1.46%
Nov 18, 2024	$42.02	$41.56	$0.455	994,356.0	+0.41%
Nov 15, 2024	$41.72	$41.16	$0.56	1,015,744.0	-0.36%
Nov 14, 2024	$42.01	$41.41	$0.60	1,287,961.0	+0.67%
Nov 13, 2024	$41.64	$41.14	$0.50	589,706.0	+0.17%
Nov 12, 2024	$41.67	$41.10	$0.57	1,200,597.0	+0.10%
Nov 11, 2024	$41.48	$40.77	$0.71	557,039.0	+1.05%
Nov 08, 2024	$41.34	$40.86	$0.48	625,198.0	-0.61%
Nov 07, 2024	$41.35	$40.56	$0.79	1,073,998.0	+1.68%
Nov 06, 2024	$41.95	$39.59	$2.36	2,319,324.0	-4.05%
Nov 05, 2024	$42.31	$41.87	$0.44	588,884.0	+0.52%
Nov 04, 2024	$42.39	$41.73	$0.66	606,425.0	+1.03%
Nov 01, 2024	$42.18	$41.53	$0.65	611,401.0	-0.45%
Oct 31, 2024	$42.08	$41.65	$0.435	784,954.0	-0.29%
Oct 30, 2024	$42.03	$41.70	$0.33	664,046.0	+0.19%
Oct 29, 2024	$42.14	$41.46	$0.68	682,454.0	-0.71%
Oct 28, 2024	$42.44	$41.99	$0.45	581,352.0	-0.87%
Oct 25, 2024	$42.78	$42.30	$0.48	368,688.0	-0.23%
Oct 24, 2024	$42.81	$42.32	$0.49	402,170.0	-0.02%
Oct 23, 2024	$42.86	$42.38	$0.48	405,052.0	-0.84%
Oct 22, 2024	$43.06	$42.77	$0.30	298,770.0	+0.02%

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
Nov, 2024	$42.89	$39.59	$3.30	13,583,599.0	+2.61%
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%

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%

TRGP

$204.71

0.70%

MPLX

$47.73

0.08%

LNG

$219.79

0.80%

TRP

$49.38

0.09%

KMI

$28.12

0.13%

$18.39

0.57%