Pembina Pipeline Corporation - PBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.65	40.09	40.09	40.89	40.02	1.58M
September 25, 2025	40.21	40.58	40.58	40.64	40.21	1.95M
September 24, 2025	40.09	40.47	40.47	40.64	40.03	2.42M
September 23, 2025	39.85	40.18	40.18	40.39	39.65	1.18M
September 22, 2025	40.05	39.72	39.72	40.19	39.69	938,300
September 19, 2025	39.93	40	40	40.12	39.49	975,800
September 18, 2025	39.38	39.83	39.83	39.87	39.35	803,192
September 17, 2025	39.33	39.54	39.54	39.69	39.25	1.02M
September 16, 2025	38.7	39.35	39.35	39.38	38.56	1.83M
September 15, 2025	38.75	38.62	38.62	38.75	38.32	1.92M
September 12, 2025	39.18	39.25	39.25	39.33	38.97	1.31M
September 11, 2025	38.73	39.02	39.02	39.02	38.48	1.38M
September 10, 2025	38.38	38.72	38.73	38.88	38.29	1.08M
September 09, 2025	38.04	38.29	38.29	38.54	37.99	1.26M
September 08, 2025	38.29	38.06	38.06	38.45	37.67	1.07M
September 05, 2025	37.77	37.98	37.98	37.99	37.37	1.05M
September 04, 2025	37.79	37.79	37.79	38.01	37.59	904,900
September 03, 2025	37.35	37.69	37.69	37.77	37.22	610,400
September 02, 2025	37.62	37.5	37.5	37.71	37.29	1.19M
August 29, 2025	37.57	37.77	37.77	37.9	37.45	979,200
August 28, 2025	37.83	37.53	37.53	37.83	37.35	1.41M
August 27, 2025	37.48	37.67	37.67	37.91	37.39	1.25M
August 26, 2025	37.76	37.41	37.41	37.76	37.28	3.72M
August 25, 2025	38.08	37.81	37.81	38.11	37.78	2.21M
August 22, 2025	37.84	38.08	38.08	38.28	37.84	1.87M
August 21, 2025	37.4	37.84	37.84	37.9	37.4	2.64M
August 20, 2025	37.04	37.6	37.6	37.74	37.04	1.37M
August 19, 2025	36.59	36.93	36.93	37.03	36.49	2.08M
August 18, 2025	36.72	36.66	36.66	36.9	36.55	861,700
August 15, 2025	36.69	36.67	36.67	36.86	36.54	865,100
August 14, 2025	36.5	36.7	36.7	36.72	36.15	970,300
August 13, 2025	35.71	36.44	36.44	36.55	35.63	1.01M
August 12, 2025	35.89	35.66	35.66	35.89	35.49	1.1M
August 11, 2025	35.57	35.76	35.76	35.95	35.52	889,700
August 08, 2025	36.72	35.5	35.5	36.77	35.45	1.79M
August 07, 2025	36.98	36.89	36.89	37.19	36.82	1.07M
August 06, 2025	37.06	36.83	36.83	37.25	36.45	1.85M
August 05, 2025	37.41	37.32	37.32	37.68	37.14	1.09M
August 04, 2025	37.2	37.28	37.28	37.52	37.1	367,300
August 01, 2025	37.27	37.2	37.2	37.38	36.98	854,700
July 31, 2025	37	37.19	37.19	37.31	36.87	798,587
July 30, 2025	36.81	37.11	37.11	37.17	36.81	957,216
July 29, 2025	36.77	36.99	36.99	37.03	36.67	901,353
July 28, 2025	36.77	36.81	36.81	36.86	36.62	670,200
July 25, 2025	37.58	36.77	36.77	37.79	36.6	1.49M
July 24, 2025	37.25	37.09	37.09	37.33	37.06	824,900
July 23, 2025	37	37.39	37.39	37.41	36.87	978,303
July 22, 2025	36.84	37.2	37.2	37.35	36.77	939,400
July 21, 2025	37.33	36.72	36.72	37.45	36.7	921,533
July 18, 2025	37.4	37.25	37.25	37.51	37.09	871,000
July 17, 2025	36.85	37.19	37.19	37.26	36.38	852,143
July 16, 2025	37.16	37.1	37.1	37.26	36.57	988,100
July 15, 2025	37.39	37.19	37.19	37.54	36.98	667,756
July 14, 2025	36.82	37.28	37.28	37.29	36.7	759,222
July 11, 2025	36.71	36.86	36.86	37.06	36.67	626,131
July 10, 2025	36.34	36.83	36.83	36.86	36.18	955,803
July 09, 2025	36.67	36.47	36.47	36.7	36.43	715,200
July 08, 2025	36.27	36.58	36.58	36.65	36.09	1.01M
July 07, 2025	37.18	36.26	36.26	37.22	36.17	1.37M
July 03, 2025	37.33	37.32	37.32	37.43	37.18	482,443

Pembina Pipeline Corporation (PBA) NYSE