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 $3,016.93 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,919.23, while $1000 invested 1 year ago would be worth $1,343.56. This corresponds to total returns of 201.69%, 91.92%, 34.36%, respectively, with annualized returns of 11.68%, 13.92%, 34.36%.

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
November 11, 2026	49.15	49.9	49.9	49.92	49.15	638,668
November 10, 2026	48.31	49.03	49.03	49.19	47.94	486,405
November 09, 2026	48.33	48.73	48.73	48.91	47.79	585,508
November 06, 2026	47.4	48.29	48.29	48.9	47.24	881,358
November 05, 2026	49	47.63	47.63	49.6	47.6	1.06M
November 04, 2026	49.27	48.73	48.73	49.44	48.26	1.02M
November 03, 2026	50.14	49.39	49.39	50.39	49.37	789,320
November 02, 2026	50.91	50.37	50.37	51.18	50.37	594,116
October 30, 2026	51	51.36	51.36	51.52	51	650,017
October 29, 2026	50.43	50.87	50.87	50.99	50.34	500,860
October 28, 2026	50.02	50.06	50.06	50.45	49.98	651,750
October 27, 2026	50.26	49.95	49.95	50.54	49.62	555,834
October 26, 2026	50.07	50.31	50.31	50.55	49.98	793,758
October 23, 2026	49.73	50.34	50.34	50.57	49.59	817,821
October 22, 2026	50.79	49.37	49.37	50.9	48.71	880,878
October 21, 2026	50.18	50.66	50.66	51.06	50.12	555,783
October 20, 2026	50.24	50.11	50.11	50.58	49.86	633,985
October 19, 2026	50.08	49.82	49.82	50.25	49.34	653,317
October 16, 2026	48.34	50.1	50.1	50.11	48.29	1.09M
October 15, 2026	48.71	48.19	48.19	48.71	47.46	664,987
October 14, 2026	48.85	48.52	48.52	48.93	48.22	605,469
October 13, 2026	48	48.6	48.6	48.67	48	1.14M
October 12, 2026	47.62	47.8	47.8	47.88	47.47	250,070
October 09, 2026	47.11	47.31	47.31	47.58	46.99	1.77M
October 08, 2026	46.42	47.15	47.15	47.38	46.34	1.32M
October 07, 2026	46.62	45.97	45.97	46.82	45.7	775,719
October 06, 2026	46.19	46.71	46.71	46.98	45.84	828,377
October 05, 2026	45.94	46.11	46.11	46.47	45.61	1.59M
October 02, 2026	45.13	45.89	45.89	46.02	44.88	1.02M
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