Pembina Pipeline (PBA) Price: 49.39

Pembina Pipeline Corp. (PBA)

49.39 -0.98 (-1.95%) USD | NYSE | Nov 03, 16:00

49.62 +0.23 (+0.47%) Pre-Market: 09:04

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 03, 2026	50.14	50.38	49.37	49.39	1.036M
Nov 02, 2026	50.91	51.18	50.37	50.37	678740.0
Oct 30, 2026	51.00	51.52	51.00	51.36	661403.0
Oct 29, 2026	50.43	50.98	50.34	50.87	556045.0
Oct 28, 2026	50.02	50.45	49.98	50.06	767044.0
Oct 27, 2026	50.26	50.54	49.62	49.95	656334.0
Oct 26, 2026	50.07	50.55	49.98	50.31	842089.0
Oct 23, 2026	49.73	50.57	49.59	50.34	985284.0
Oct 22, 2026	50.79	50.90	48.71	49.37	1.638M
Oct 21, 2026	50.18	51.06	50.12	50.66	691831.0
Oct 20, 2026	50.24	50.58	49.86	50.11	634102.0
Oct 19, 2026	50.08	50.25	49.34	49.82	756439.0
Oct 16, 2026	48.34	50.11	48.29	50.10	1.328M
Oct 15, 2026	48.71	48.71	47.46	48.19	692173.0
Oct 14, 2026	48.85	48.93	48.22	48.52	761942.0
Oct 13, 2026	48.00	48.67	48.00	48.60	1.711M
Oct 12, 2026	47.62	47.88	47.47	47.80	250071.0
Oct 09, 2026	47.11	47.58	46.99	47.31	1.772M
Oct 08, 2026	46.42	47.38	46.34	47.15	1.414M
Oct 07, 2026	46.62	46.82	45.70	45.97	836260.0
Oct 06, 2026	46.19	46.98	45.84	46.71	1.055M
Oct 05, 2026	45.94	46.47	45.61	46.11	2.088M
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

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