Pembina Pipeline Corporation - PBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.44	43.67	43.67	43.85	43.25	1.06M
February 19, 2026	43.37	43.45	43.45	43.57	43.02	2.15M
February 18, 2026	43.61	43.04	43.04	43.89	42.85	2.01M
February 17, 2026	43.97	43.55	43.55	44.08	42.95	1.25M
February 13, 2026	43.66	44.42	44.42	44.6	43.43	1.82M
February 12, 2026	43.81	43.61	43.61	44.34	43.31	2.64M
February 11, 2026	43.47	43.76	43.76	43.96	43.21	980,336
February 10, 2026	43.41	43.17	43.17	43.59	42.94	1.12M
February 09, 2026	42.78	43.13	43.13	43.2	42.67	859,823
February 06, 2026	42.42	42.69	42.69	43.11	42.42	1.92M
February 05, 2026	42.13	42.4	42.4	42.55	42	1.26M
February 04, 2026	41.99	42.25	42.25	42.38	41.43	1.63M
February 03, 2026	41.15	41.78	41.78	41.84	40.86	1.84M
February 02, 2026	41	40.98	40.98	41.33	40.72	1.58M
January 30, 2026	41.81	41.58	41.58	41.99	40.81	1.59M
January 29, 2026	42	42.05	42.05	42.2	41.62	1.52M
January 28, 2026	41.4	41.67	41.67	41.82	41.05	1.48M
January 27, 2026	40.82	41.19	41.19	41.25	40.73	1.7M
January 26, 2026	40.74	40.61	40.61	40.99	40.22	1.36M
January 23, 2026	40	40.52	40.52	40.54	39.79	1.4M
January 22, 2026	39.09	39.73	39.73	39.73	39.03	1.05M
January 21, 2026	39.15	39.11	39.11	39.44	38.81	1.3M
January 20, 2026	38.82	38.74	38.74	38.97	38.5	1.33M
January 16, 2026	38.49	38.93	38.93	38.99	38.49	1.49M
January 15, 2026	38.08	38.47	38.47	38.56	38.05	809,800
January 14, 2026	38	38.34	38.34	38.52	37.94	1.68M
January 13, 2026	37.5	37.8	37.8	37.92	37.34	1.62M
January 12, 2026	36.97	37.25	37.25	37.32	36.91	906,424
January 09, 2026	36.7	36.88	36.88	37.01	36.64	1.1M
January 08, 2026	36.47	36.68	36.68	36.84	36.2	1.02M
January 07, 2026	37.08	36.52	36.52	37.08	36.34	1.29M
January 06, 2026	37.97	36.8	36.8	38.1	36.77	1.81M
January 05, 2026	38.62	37.97	37.97	38.64	37.15	1.77M
January 02, 2026	38.06	38.57	38.57	38.71	37.84	1.41M
December 31, 2025	38.16	38.06	38.06	38.28	37.96	697,850
December 30, 2025	38	38.19	38.19	38.31	37.96	689,130
December 29, 2025	37.84	37.99	37.99	38.33	37.75	1.74M
December 26, 2025	37.9	37.95	37.95	38.06	37.75	475,000
December 24, 2025	37.87	37.85	37.85	38.05	37.76	438,324
December 23, 2025	37.2	37.87	37.87	37.92	37.2	1.48M
December 22, 2025	37	37.07	37.07	37.28	36.82	1.67M
December 19, 2025	36.81	36.87	36.87	37.59	36.81	2.03M
December 18, 2025	37.39	36.75	36.75	37.39	36.72	1.16M
December 17, 2025	36.95	37.36	37.36	37.57	36.84	1.56M
December 16, 2025	38.27	36.93	36.93	38.42	36.92	1.88M
December 15, 2025	38.8	38.54	38.54	38.92	38.21	1.09M
December 12, 2025	39.2	39.29	39.29	39.39	38.99	1.28M
December 11, 2025	39.08	39.16	39.16	39.43	39.03	1.37M
December 10, 2025	39.41	39.13	39.13	39.49	38.78	1.87M
December 09, 2025	39.73	39.33	39.33	39.9	39.27	1.26M
December 08, 2025	39.5	39.58	39.58	39.83	39.25	1.14M
December 05, 2025	39.37	39.56	39.56	39.76	39.26	883,029
December 04, 2025	38.9	39.25	39.25	39.29	38.85	769,823
December 03, 2025	38.76	38.8	38.8	39.02	38.65	783,500
December 02, 2025	38.98	38.53	38.53	39.03	38.37	1.33M
December 01, 2025	38.86	38.97	38.97	39.42	38.86	1.91M
November 28, 2025	38.36	38.99	38.99	39.1	38.31	824,500
November 26, 2025	38.12	38.08	38.08	38.33	38	1.46M
November 25, 2025	37.84	38.03	38.03	38.23	37.51	1.79M
November 24, 2025	38.06	37.86	37.86	38.18	37.72	2.09M

Pembina Pipeline Corporation (PBA) NYSE