Pembina Pipeline Corporation (PBA) NYSE

Currency In USD

PBA Historical Return

If you invested $1000 in Pembina Pipeline Corporation (PBA) 10 years ago, it would be worth $2,723.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,038.06, while $1000 invested 1 year ago would be worth $1,329.6. This corresponds to total returns of 172.39%, 103.81%, 32.96%, respectively, with annualized returns of 10.53%, 15.3%, 32.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PBA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	49.23	48.73	48.73	49.65	48.65	1.31M
August 20, 2026	48.84	49.17	49.17	49.81	48.84	625,324
August 19, 2026	49.5	48.52	48.52	49.8	48.3	1.46M
August 18, 2026	49.2	49.36	49.36	49.45	49.11	602,347
August 17, 2026	49.45	48.66	48.66	49.47	48.54	553,788
August 14, 2026	49.36	49.33	49.33	49.44	49.06	1.5M
August 13, 2026	48.87	48.91	48.91	49.08	48.64	447,771
August 12, 2026	48.41	48.88	48.88	49.16	48.41	466,047
August 11, 2026	47.81	48.69	48.69	48.89	47.81	512,359
August 10, 2026	47.81	47.84	47.84	48.04	47.4	506,879
August 07, 2026	47.71	47.5	47.5	48.11	47.42	606,674
August 06, 2026	47.81	48	48	48.08	47.43	846,452
August 05, 2026	48.6	47.15	47.15	48.7	47.09	721,944
August 04, 2026	48.21	48.38	48.38	48.62	47.46	1.04M
August 03, 2026	48.49	48.08	48.08	48.65	48	372,308
July 31, 2026	50.31	48.93	48.93	50.31	48.62	1.23M
July 30, 2026	50.39	50.43	50.43	50.66	50.1	686,398
July 29, 2026	50.56	50.41	50.41	50.63	50.24	601,279
July 28, 2026	50.1	49.9	49.9	50.45	49.56	633,686
July 27, 2026	50.9	49.91	49.91	50.93	49.89	829,151
July 23, 2026	51.3	51.21	51.21	51.37	50.85	558,325
July 22, 2026	50.74	50.84	50.84	51.09	50.59	542,098
July 21, 2026	50.6	50.43	50.43	50.68	50.1	772,991
July 20, 2026	51.38	50.71	50.71	51.49	50.69	732,635
July 17, 2026	51.52	51.29	51.29	51.56	50.97	880,029
July 16, 2026	50.46	50.96	50.96	51.13	50.46	843,012
July 15, 2026	50.1	50.33	50.33	50.48	49.96	1.28M
July 14, 2026	49.85	49.99	49.99	50.13	49.51	885,853
July 13, 2026	48.94	49.65	49.65	49.74	48.7	1.15M
July 10, 2026	47.95	47.55	47.55	48.13	47.34	693,790
July 09, 2026	48.25	47.95	47.95	48.6	47.9	667,025
July 08, 2026	48	48.31	48.31	48.35	47.77	678,954
July 07, 2026	46.92	47.72	47.72	47.96	46.92	858,100
July 06, 2026	47.06	46.66	46.66	47.58	46.65	806,942
July 02, 2026	46.02	46.44	46.44	46.45	45.56	816,963
July 01, 2026	45.99	45.81	45.81	46.25	45.5	364,348
June 30, 2026	46.91	46.25	46.25	47.01	46.2	519,498
June 29, 2026	47.16	46.7	46.7	47.3	46.61	720,478
June 26, 2026	47.11	47.2	47.2	47.28	46.7	600,314
June 25, 2026	46.22	47.14	47.14	47.32	46.21	706,904
June 24, 2026	46.54	46.49	46.49	46.84	46.18	971,957
June 23, 2026	46.16	47.18	47.18	47.2	46.14	1.44M
June 22, 2026	46.26	46.42	46.42	46.71	45.88	2.14M
June 18, 2026	46.08	46.15	46.15	46.35	45.25	3.03M
June 17, 2026	47.08	46.2	46.2	47.43	46.16	2.43M
June 16, 2026	47.39	47.11	47.11	47.75	47.02	886,266
June 15, 2026	46.6	47.73	47.73	47.83	46.55	995,388
June 12, 2026	48.43	48.35	48.35	49.25	48.28	981,741
June 11, 2026	49.11	48.66	48.66	49.54	48.62	2.78M
June 10, 2026	48.39	48.84	48.84	49.29	48.31	2.29M
June 09, 2026	48.38	48.11	48.11	48.43	47.67	831,930
June 08, 2026	48.78	48.36	48.36	49.4	48.27	1.15M
June 05, 2026	49.31	48.82	48.82	49.51	48.72	1.28M
June 04, 2026	48.41	49.25	49.25	49.56	48.41	821,899
June 03, 2026	48.81	48.55	48.55	49.4	48.55	944,467
June 02, 2026	47.71	48.78	48.78	48.92	47.64	1.45M
June 01, 2026	46.57	47.56	47.56	47.84	46.57	1.27M
May 29, 2026	47.02	46.55	46.55	47.26	46.44	758,504
May 28, 2026	47.75	47.22	47.22	47.83	47.22	855,909
May 27, 2026	47.74	47.57	47.57	48.04	47.43	1.03M