Pembina Pipeline Corp (PBA)
31.80
+0.40 (+1.29%)
USD |
NYSE |
Mar 29, 15:53
Pembina Pipeline Price: 31.80 for March 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2023 | 31.04 | 31.45 | 30.95 | 31.39 | 735364.0 |
| Mar 27, 2023 | 30.85 | 31.14 | 30.72 | 31.06 | 942023.0 |
| Mar 24, 2023 | 30.03 | 30.61 | 29.59 | 30.55 | 811843.0 |
| Mar 23, 2023 | 31.06 | 31.44 | 30.38 | 30.51 | 966513.0 |
| Mar 22, 2023 | 31.33 | 31.67 | 31.04 | 31.04 | 697090.0 |
| Mar 21, 2023 | 31.39 | 31.59 | 31.06 | 31.28 | 769295.0 |
| Mar 20, 2023 | 30.50 | 31.06 | 30.45 | 30.98 | 769455.0 |
| Mar 17, 2023 | 30.41 | 30.80 | 30.09 | 30.42 | 1.057M |
| Mar 16, 2023 | 30.22 | 30.84 | 29.79 | 30.76 | 1.101M |
| Mar 15, 2023 | 31.22 | 31.27 | 29.86 | 30.60 | 2.062M |
| Mar 14, 2023 | 32.10 | 32.71 | 31.71 | 32.07 | 801988.0 |
| Mar 13, 2023 | 32.42 | 32.83 | 31.84 | 32.32 | 1.493M |
| Mar 10, 2023 | 33.20 | 33.40 | 32.60 | 32.81 | 1.009M |
| Mar 09, 2023 | 33.83 | 34.05 | 33.25 | 33.29 | 472116.0 |
| Mar 08, 2023 | 33.70 | 34.12 | 33.48 | 33.66 | 524527.0 |
| Mar 07, 2023 | 34.16 | 34.23 | 33.58 | 33.66 | 618865.0 |
| Mar 06, 2023 | 34.04 | 34.32 | 34.00 | 34.16 | 406170.0 |
| Mar 03, 2023 | 33.89 | 34.37 | 33.69 | 34.21 | 425612.0 |
| Mar 02, 2023 | 33.28 | 34.02 | 33.22 | 33.89 | 563742.0 |
| Mar 01, 2023 | 32.84 | 33.46 | 32.84 | 33.36 | 703417.0 |
| Feb 28, 2023 | 33.61 | 33.65 | 32.84 | 32.84 | 1.264M |
| Feb 27, 2023 | 33.29 | 33.65 | 33.09 | 33.55 | 878987.0 |
| Feb 24, 2023 | 32.91 | 33.23 | 32.57 | 33.13 | 728710.0 |
| Feb 23, 2023 | 33.15 | 33.52 | 33.06 | 33.42 | 649356.0 |
| Feb 22, 2023 | 32.96 | 33.44 | 32.64 | 32.89 | 846289.0 |
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
32.38
Average
33.55
Median
Dec 04 2018
Price Benchmarks
| Hammerhead Energy Inc | 8.15 |
| Strata Power Corp | 0.005 |
| Niko Resources Ltd | 0.0029 |
| FEC Resources Inc | 0.0042 |
| Black Rock Petroleum Co | 0.1609 |
Price Related Metrics
| PE Ratio | 8.070 |
| PS Ratio | 1.973 |
| PEG Ratio | 0.0543 |
| Price to Book Value | 1.756 |
| Price to Free Cash Flow | 9.870 |
| Earnings Yield | 12.39% |
| Market Cap | 17.50B |
| PEGY Ratio | 0.0522 |
| Operating PE Ratio | 8.806 |
| Normalized PE Ratio | 10.45 |