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 $2,508.59 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,792.56, while $1000 invested 1 year ago would be worth $1,169.42. This corresponds to total returns of 150.86%, 79.26%, 16.94%, respectively, with annualized returns of 9.63%, 12.39%, 16.94%.

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
October 01, 2026	44.47	45.28	45.28	45.4	44.13	838,997
September 30, 2026	44.72	44.58	44.58	45.08	44.52	653,620
September 29, 2026	44.44	44.53	44.53	44.75	44.16	819,035
September 28, 2026	44.89	45.05	45.05	45.3	44.57	605,111
September 25, 2026	45.2	44.66	44.66	45.42	44.34	631,536
September 24, 2026	46.25	45.44	45.44	46.25	45.36	926,194
September 23, 2026	45.88	45.83	45.83	46.35	45.75	698,831
September 22, 2026	46.02	45.92	45.92	46.69	45.89	627,181
September 21, 2026	47.27	46.39	46.39	47.45	46.38	1.47M
September 18, 2026	47.53	47.53	47.53	47.9	47.12	1.54M
September 17, 2026	47.08	47.64	47.64	47.94	47	631,075
September 16, 2026	47.1	47.1	47.1	48.14	47.04	1.19M
September 15, 2026	47.07	47.27	47.27	47.36	46.72	1.29M
September 11, 2026	48.1	47.81	47.81	48.53	47.47	622,582
September 10, 2026	49.53	48.34	48.34	49.53	48.24	773,338
September 09, 2026	49.49	49.21	49.21	49.49	48.98	840,895
September 08, 2026	48.52	49.16	49.16	49.52	48.46	1.72M
September 04, 2026	48.34	48.41	48.41	48.5	47.89	1.36M
September 03, 2026	48.64	48.6	48.6	49.12	48.45	634,764
September 02, 2026	48.73	48.59	48.59	48.87	48.44	622,756
September 01, 2026	49.03	49.03	49.03	49.35	48.44	861,731
August 31, 2026	48.53	48.7	48.7	48.81	48.04	510,149
August 28, 2026	48.56	48.01	48.01	48.63	47.86	476,069
August 27, 2026	48.65	48.39	48.39	48.69	48.06	892,058
August 26, 2026	47.95	48.64	48.64	48.78	47.92	635,175
August 25, 2026	48.22	48.1	48.1	48.85	48.09	874,700
August 24, 2026	48.53	48.73	48.73	48.9	48	664,681
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