Pembina Pipeline Corp (PBA)
41.66
+0.15
(+0.36%)
USD |
NYSE |
Nov 14, 11:25
Pembina Pipeline Price: 41.66 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 41.41 | 41.64 | 41.14 | 41.51 | 578758.0 |
| Nov 12, 2024 | 41.41 | 41.67 | 41.10 | 41.44 | 1.132M |
| 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 |
| Oct 16, 2024 | 42.49 | 43.02 | 42.36 | 43.00 | 683108.0 |
| Oct 15, 2024 | 41.99 | 42.51 | 41.92 | 42.37 | 785165.0 |
| Oct 14, 2024 | 42.48 | 42.63 | 42.28 | 42.28 | 621384.0 |
| Oct 11, 2024 | 42.49 | 42.87 | 42.36 | 42.71 | 890964.0 |
| Oct 10, 2024 | 42.37 | 42.50 | 42.18 | 42.36 | 493679.0 |
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
32.27
Average
32.70
Median
Apr 21 2023
Price Benchmarks
| BP Prudhoe Bay Royalty Trust | 1.21 |
| Genesis Energy LP | 11.34 |
| Marine Petroleum Trust | 3.91 |
| Nordic American Tankers Ltd | 3.07 |
| Plains GP Holdings LP | 18.11 |
Price Related Metrics
| PE Ratio | 17.23 |
| PS Ratio | 3.202 |
| PEG Ratio | 0.3426 |
| Price to Book Value | 2.203 |
| Price to Free Cash Flow | 13.98 |
| Earnings Yield | 5.80% |
| Market Cap | 24.18B |
| PEGY Ratio | 0.3127 |
| Operating PE Ratio | 11.93 |
| Normalized PE Ratio | 14.83 |