Pembina Pipeline Corp. (PBA)
48.00
-0.40
(-0.82%)
USD |
NYSE |
Aug 28, 16:00
48.00
0.00 (0.00%)
After-Hours: 17:48
Pembina Pipeline Price : 48.00 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 48.65 | 48.69 | 48.06 | 48.39 | 945508.0 |
| Aug 26, 2026 | 47.95 | 48.78 | 47.92 | 48.64 | 708574.0 |
| Aug 25, 2026 | 48.22 | 48.85 | 48.09 | 48.10 | 1.003M |
| Aug 24, 2026 | 48.53 | 48.90 | 48.00 | 48.73 | 710494.0 |
| Aug 21, 2026 | 49.23 | 49.65 | 48.65 | 48.73 | 1.324M |
| Aug 20, 2026 | 48.84 | 49.81 | 48.84 | 49.17 | 632005.0 |
| Aug 19, 2026 | 49.50 | 49.80 | 48.30 | 48.52 | 1.513M |
| Aug 18, 2026 | 49.20 | 49.45 | 49.10 | 49.36 | 629868.0 |
| Aug 17, 2026 | 49.45 | 49.47 | 48.54 | 48.66 | 645328.0 |
| Aug 14, 2026 | 49.36 | 49.44 | 49.06 | 49.33 | 1.564M |
| Aug 13, 2026 | 48.87 | 49.08 | 48.64 | 48.91 | 491003.0 |
| Aug 12, 2026 | 48.41 | 49.16 | 48.41 | 48.88 | 518035.0 |
| Aug 11, 2026 | 47.81 | 48.89 | 47.81 | 48.69 | 618679.0 |
| Aug 10, 2026 | 47.81 | 48.04 | 47.40 | 47.84 | 666474.0 |
| Aug 07, 2026 | 47.71 | 48.11 | 47.42 | 47.50 | 774939.0 |
| Aug 06, 2026 | 47.81 | 48.08 | 47.43 | 48.00 | 1.102M |
| Aug 05, 2026 | 48.60 | 48.70 | 47.09 | 47.15 | 1.159M |
| Aug 04, 2026 | 48.21 | 48.62 | 47.46 | 48.38 | 1.412M |
| Aug 03, 2026 | 48.49 | 48.64 | 48.00 | 48.08 | 372506.0 |
| Jul 31, 2026 | 50.31 | 50.31 | 48.62 | 48.93 | 1.280M |
| Jul 30, 2026 | 50.39 | 50.66 | 50.10 | 50.43 | 727589.0 |
| Jul 29, 2026 | 50.56 | 50.63 | 50.24 | 50.41 | 716053.0 |
| Jul 28, 2026 | 50.10 | 50.45 | 49.56 | 49.90 | 753970.0 |
| Jul 27, 2026 | 50.90 | 50.92 | 49.89 | 49.91 | 918306.0 |
| Jul 24, 2026 | 51.24 | 51.58 | 51.00 | 51.37 | 809481.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Gran Tierra Energy, Inc. | 9.88 |
| Strata Power Corp. | 0.0091 |
| Zephyr Energy Plc | 0.0405 |
| Epsilon Energy Ltd. | 6.02 |
| FEC Resources, Inc. | 0.0013 |
Price Related Metrics
| PE Ratio | 23.37 |
| PS Ratio | 4.921 |
| Price to Book Value | 2.579 |
| Price to Free Cash Flow | 18.99 |
| Earnings Yield | 4.28% |
| Market Cap | 27.89B |
| Operating PE Ratio | 15.89 |
| Normalized PE Ratio | 23.92 |