Pembina Pipeline Corp (PBA)
43.18
+0.70
(+1.66%)
USD |
NYSE |
Nov 21, 16:00
43.39
+0.22
(+0.50%)
After-Hours: 20:00
Pembina Pipeline Price: 43.18 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 42.50 | 42.68 | 42.10 | 42.47 | 668539.0 |
| Nov 19, 2024 | 41.59 | 42.45 | 41.50 | 42.42 | 1.329M |
| Nov 18, 2024 | 41.56 | 42.02 | 41.56 | 41.81 | 994357.0 |
| Nov 15, 2024 | 41.72 | 41.72 | 41.16 | 41.64 | 1.019M |
| Nov 14, 2024 | 41.65 | 42.01 | 41.41 | 41.79 | 1.290M |
| Nov 13, 2024 | 41.48 | 41.64 | 41.14 | 41.51 | 592960.0 |
| Nov 12, 2024 | 41.41 | 41.67 | 41.10 | 41.44 | 1.204M |
| Nov 11, 2024 | 40.92 | 41.48 | 40.77 | 41.40 | 580489.0 |
| Nov 08, 2024 | 41.20 | 41.34 | 40.86 | 40.97 | 627948.0 |
| Nov 07, 2024 | 40.72 | 41.35 | 40.56 | 41.22 | 1.078M |
| Nov 06, 2024 | 41.95 | 41.95 | 39.59 | 40.54 | 2.327M |
| Nov 05, 2024 | 42.25 | 42.31 | 41.87 | 42.25 | 589327.0 |
| Nov 04, 2024 | 41.73 | 42.39 | 41.73 | 42.03 | 608809.0 |
| Nov 01, 2024 | 42.06 | 42.18 | 41.53 | 41.60 | 665548.0 |
| Oct 31, 2024 | 41.84 | 42.08 | 41.64 | 41.79 | 788116.0 |
| Oct 30, 2024 | 41.86 | 42.03 | 41.70 | 41.91 | 682804.0 |
| Oct 29, 2024 | 42.14 | 42.14 | 41.46 | 41.83 | 740335.0 |
| Oct 28, 2024 | 42.12 | 42.44 | 41.99 | 42.13 | 586129.0 |
| Oct 25, 2024 | 42.72 | 42.78 | 42.30 | 42.50 | 376075.0 |
| Oct 24, 2024 | 42.57 | 42.81 | 42.32 | 42.60 | 402503.0 |
| Oct 23, 2024 | 42.83 | 42.86 | 42.38 | 42.61 | 407456.0 |
| Oct 22, 2024 | 42.93 | 43.06 | 42.76 | 42.97 | 617991.0 |
| Oct 21, 2024 | 43.17 | 43.26 | 42.73 | 42.96 | 564346.0 |
| Oct 18, 2024 | 43.37 | 43.40 | 42.85 | 43.05 | 537193.0 |
| Oct 17, 2024 | 42.94 | 43.44 | 42.84 | 43.35 | 892812.0 |
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
43.35
Maximum
Oct 17 2024
32.29
Average
32.70
Median
Price Benchmarks
| Source Rock Royalties Ltd | 0.5963 |
| BP Prudhoe Bay Royalty Trust | 1.115 |
| Frontline PLC | 19.53 |
| Marine Petroleum Trust | 3.99 |
| Plains GP Holdings LP | 19.18 |
Price Related Metrics
| PE Ratio | 17.86 |
| PS Ratio | 3.318 |
| PEG Ratio | 0.3551 |
| Price to Book Value | 2.283 |
| Price to Free Cash Flow | 14.48 |
| Earnings Yield | 5.60% |
| Market Cap | 25.06B |
| PEGY Ratio | 0.3247 |
| Operating PE Ratio | 12.36 |
| Normalized PE Ratio | 15.37 |