Pembina Pipeline Corp (PBA)
30.33
+0.26
(+0.86%)
USD |
NYSE |
Sep 22, 16:00
30.33
0.00 (0.00%)
After-Hours: 20:00
Pembina Pipeline Price: 30.33 for Sept. 22, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 22, 2023 | 30.23 | 30.47 | 30.18 | 30.33 | 734373.0 |
| Sep 21, 2023 | 30.51 | 30.64 | 30.03 | 30.07 | 927808.0 |
| Sep 20, 2023 | 30.75 | 31.07 | 30.64 | 30.68 | 630902.0 |
| Sep 19, 2023 | 31.33 | 31.39 | 30.72 | 30.75 | 626496.0 |
| Sep 18, 2023 | 31.14 | 31.16 | 30.70 | 30.96 | 1.018M |
| Sep 15, 2023 | 30.85 | 31.09 | 30.70 | 31.00 | 1.150M |
| Sep 14, 2023 | 30.96 | 31.14 | 30.84 | 31.04 | 970947.0 |
| Sep 13, 2023 | 31.17 | 31.25 | 30.72 | 30.86 | 914923.0 |
| Sep 12, 2023 | 30.85 | 31.09 | 30.75 | 31.07 | 730072.0 |
| Sep 11, 2023 | 30.90 | 31.02 | 30.65 | 30.73 | 943698.0 |
| Sep 08, 2023 | 30.87 | 31.00 | 30.60 | 30.62 | 918677.0 |
| Sep 07, 2023 | 30.50 | 30.82 | 30.34 | 30.77 | 1.299M |
| Sep 06, 2023 | 31.00 | 31.06 | 30.24 | 30.49 | 1.621M |
| Sep 05, 2023 | 31.28 | 31.39 | 31.09 | 31.10 | 642016.0 |
| Sep 01, 2023 | 31.34 | 31.48 | 31.14 | 31.25 | 722018.0 |
| Aug 31, 2023 | 31.13 | 31.36 | 31.04 | 31.08 | 910418.0 |
| Aug 30, 2023 | 31.11 | 31.34 | 31.00 | 31.15 | 631101.0 |
| Aug 29, 2023 | 30.59 | 30.96 | 30.45 | 30.92 | 545797.0 |
| Aug 28, 2023 | 30.57 | 30.83 | 30.40 | 30.58 | 733350.0 |
| Aug 25, 2023 | 30.23 | 30.52 | 30.11 | 30.38 | 908433.0 |
| Aug 24, 2023 | 30.20 | 30.42 | 30.08 | 30.08 | 1.387M |
| Aug 23, 2023 | 30.11 | 30.33 | 29.84 | 30.32 | 1.555M |
| Aug 22, 2023 | 30.60 | 30.75 | 30.23 | 30.25 | 474657.0 |
| Aug 21, 2023 | 30.77 | 30.92 | 30.32 | 30.59 | 788761.0 |
| Aug 18, 2023 | 30.45 | 30.67 | 30.40 | 30.64 | 635423.0 |
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
11.66
Minimum
Mar 18 2020
42.37
Maximum
Jun 07 2022
32.12
Average
32.90
Median
Price Benchmarks
| BP Prudhoe Bay Royalty Trust | 7.15 |
| Genesis Energy LP | 10.04 |
| Marine Petroleum Trust | 5.00 |
| Magellan Midstream Partners LP | 69.00 |
| Plains GP Holdings LP | 16.61 |
Price Related Metrics
| PE Ratio | 8.292 |
| PS Ratio | 2.262 |
| PEG Ratio | 0.1051 |
| Price to Book Value | 1.656 |
| Price to Free Cash Flow | 9.904 |
| Earnings Yield | 12.06% |
| Market Cap | 16.66B |
| PEGY Ratio | 0.0972 |
| Operating PE Ratio | 9.469 |
| Normalized PE Ratio | 11.07 |