Pembina Pipeline Corp. (PBA)
45.83
-0.09
(-0.20%)
USD |
NYSE |
Sep 23, 16:00
45.83
0.00 (0.00%)
Pre-Market: 20:00
Pembina Pipeline Price : 45.83 for Sept. 23, 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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
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. | 9.97 |
| Strata Power Corp. | 0.0093 |
| Zephyr Energy Plc | 0.0398 |
| Epsilon Energy Ltd. | 5.87 |
| FEC Resources, Inc. | 0.0016 |
Price Related Metrics
| PE Ratio | 22.32 |
| PS Ratio | 4.700 |
| Price to Book Value | 2.463 |
| Price to Free Cash Flow | 18.13 |
| Earnings Yield | 4.48% |
| Market Cap | 26.63B |
| Operating PE Ratio | 15.17 |
| Normalized PE Ratio | 22.84 |