Pembina Pipeline (PBA) Price: 45.89

Pembina Pipeline Corp. (PBA)

45.89 +0.61 (+1.35%) USD | NYSE | Oct 02, 16:00

45.90 +0.01 (+0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2007. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	45.13	46.02	44.88	45.89	1.544M
Oct 01, 2026	44.47	45.40	44.12	45.28	1.038M
Sep 30, 2026	44.72	45.08	44.52	44.58	743079.0
Sep 29, 2026	44.44	44.75	44.16	44.53	854618.0
Sep 28, 2026	44.89	45.30	44.57	45.05	701241.0
Sep 25, 2026	45.20	45.42	44.34	44.66	985078.0
Sep 24, 2026	46.25	46.25	45.36	45.44	1.042M
Sep 23, 2026	45.88	46.34	45.74	45.83	944371.0
Sep 22, 2026	46.02	46.69	45.88	45.92	792933.0
Sep 21, 2026	47.27	47.45	46.38	46.39	1.707M
Sep 18, 2026	47.53	47.90	47.12	47.53	1.766M
Sep 17, 2026	47.08	47.94	47.00	47.64	803213.0
Sep 16, 2026	47.10	48.14	47.04	47.10	1.272M
Sep 15, 2026	47.07	47.36	46.72	47.27	1.347M
Sep 14, 2026	48.04	48.21	47.50	47.60	2.297M
Sep 11, 2026	48.10	48.53	47.47	47.81	637407.0
Sep 10, 2026	49.53	49.53	48.24	48.34	830640.0
Sep 09, 2026	49.49	49.49	48.98	49.21	947165.0
Sep 08, 2026	48.52	49.52	48.46	49.16	1.849M
Sep 04, 2026	48.34	48.50	47.89	48.41	1.410M
Sep 03, 2026	48.64	49.12	48.45	48.60	668268.0
Sep 02, 2026	48.73	48.87	48.44	48.59	709434.0
Sep 01, 2026	49.03	49.34	48.44	49.03	933152.0
Aug 31, 2026	48.53	48.81	48.04	48.70	550673.0
Aug 28, 2026	48.56	48.63	47.86	48.01	508132.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks