Pembina Pipeline Corporation (PBA) NYSE

48.78

+1.22(+2.57%)

Updated at June 02 04:00PM

Currency In USD

PBA Historical Return

If you invested $1000 in Pembina Pipeline Corporation (PBA) 10 years ago, it would be worth $2,740.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,019.04, while $1000 invested 1 year ago would be worth $1,352.75. This corresponds to total returns of 174.04%, 101.9%, 35.27%, respectively, with annualized returns of 10.6%, 15.08%, 35.27%.

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
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
May 26, 2026	49.76	48.28	48.28	49.76	48.27	1.71M
May 22, 2026	49.21	49.58	49.58	49.84	49.21	1.51M
May 21, 2026	49.49	49.32	49.32	50.1	49.16	1.88M
May 20, 2026	49.37	49.26	49.26	49.91	49.14	1.78M
May 19, 2026	49.03	49.55	49.55	49.7	48.89	2.18M
May 18, 2026	48.58	49.48	49.48	49.49	48.38	570,962
May 15, 2026	48.64	48.99	48.99	49.01	48.27	931,786
May 14, 2026	47.38	48.59	48.59	48.63	47.31	925,769
May 13, 2026	46.71	47.23	47.23	47.26	46.71	883,814
May 12, 2026	46.44	46.75	46.75	46.89	46.1	458,619
May 11, 2026	46	46.3	46.3	46.53	45.98	600,675
May 08, 2026	45.73	45.72	45.72	46.45	44.82	1.03M
May 07, 2026	44.59	44.96	44.96	45.08	44.22	916,811
May 06, 2026	45.55	44.83	44.83	45.82	44.82	991,880
May 05, 2026	46.45	46.29	46.29	46.73	46.11	712,763
May 04, 2026	46.54	46.57	46.57	46.68	46.03	870,180
May 01, 2026	46.48	46.47	46.47	46.7	45.96	990,432
April 30, 2026	45	46.52	46.52	46.6	44.98	973,588
April 29, 2026	44.5	45.12	45.12	45.15	44.5	893,206
April 28, 2026	43.64	44.27	44.27	44.41	43.44	931,768
April 27, 2026	43.37	43.34	43.34	43.87	43.27	538,701
April 24, 2026	43.13	43.37	43.37	43.43	42.91	771,448
April 23, 2026	42.75	43.19	43.19	43.35	42.75	924,778
April 22, 2026	42.63	42.66	42.66	42.81	42.4	667,416
April 21, 2026	42.71	42.4	42.4	42.75	42.14	660,531
April 20, 2026	42.5	42.51	42.51	42.97	42.28	901,404
April 17, 2026	43.03	42.48	42.48	43.03	41.83	1.27M
April 16, 2026	43.28	43.24	43.24	43.69	42.91	617,984
April 15, 2026	43.47	43.21	43.21	43.61	43.15	546,530
April 14, 2026	43.75	43.48	43.48	44	43.37	611,679
April 13, 2026	44.63	44.03	44.03	44.63	43.79	541,862
April 10, 2026	44.51	44.34	44.34	44.82	44.34	662,313
April 09, 2026	44.69	44.65	44.65	45.56	44.6	1.04M
April 08, 2026	44.19	44.69	44.69	44.77	43.45	1.28M
April 07, 2026	44.55	44.62	44.62	45.23	44.27	1.54M
April 06, 2026	44.45	44.43	44.43	44.77	44.24	507,996
April 02, 2026	44.08	44.62	44.62	44.63	43.76	1.15M
April 01, 2026	44.31	43.75	43.75	44.78	43.48	1.82M
March 31, 2026	45.28	44.76	44.76	45.32	44.14	1.78M
March 30, 2026	46.09	45.17	45.17	46.17	45.08	2.16M
March 27, 2026	45.69	45.77	45.77	46.2	45.58	2.82M
March 26, 2026	45.64	45.69	45.69	46.04	45.53	2.32M
March 25, 2026	45.04	45.62	45.62	45.77	44.98	1.48M
March 24, 2026	45.13	45.12	45.12	45.85	45.01	1.44M
March 23, 2026	44.43	45.14	45.14	45.37	44.21	2.49M
March 20, 2026	44.71	45.01	45.01	45.25	44.57	2.4M
March 19, 2026	43.91	44.65	44.65	44.68	43.91	1.35M
March 18, 2026	44.18	43.78	43.78	44.24	43.67	1.24M
March 17, 2026	44.84	44.08	44.08	44.85	43.96	1.38M
March 16, 2026	44.17	44.54	44.54	44.58	43.79	1.35M
March 13, 2026	44.26	44.64	44.12	44.95	44.26	787,976
March 12, 2026	44.66	44.48	43.96	44.8	44.32	1.11M
March 11, 2026	44.8	44.53	44.01	44.98	44.34	659,546
March 10, 2026	44.62	44.62	44.1	45.01	44.38	912,494
March 09, 2026	44.6	44.56	44.04	44.75	44.17	1.27M