Pembina Pipeline Corporation - PBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	37.3	37.48	37.48	37.57	37.03	1.5M
May 29, 2025	37.41	37.28	37.28	37.68	37.04	2.77M
May 28, 2025	37.78	37.38	37.38	37.78	37.35	2.31M
May 27, 2025	37.7	37.72	37.72	37.98	37.62	2.54M
May 23, 2025	37.1	37.54	37.54	37.71	36.99	1.15M
May 22, 2025	37.23	37.15	37.15	37.35	36.87	1.8M
May 21, 2025	37.54	37.31	37.31	37.7	37.31	1.62M
May 20, 2025	37.76	37.58	37.58	37.94	37.52	2.02M
May 19, 2025	37.33	37.66	37.66	37.67	37.17	555,800
May 16, 2025	37.62	37.61	37.61	37.78	37.49	810,127
May 15, 2025	37.24	37.61	37.61	37.67	37.24	747,848
May 14, 2025	37.34	37.42	37.42	37.45	37.18	876,802
May 13, 2025	37.22	37.18	37.18	37.62	37.07	837,900
May 12, 2025	37.5	37.03	37.03	37.53	36.81	1.64M
May 09, 2025	39.32	37.08	37.06	39.37	36.91	1.84M
May 08, 2025	39.47	39.41	39.41	39.74	39.18	744,333
May 07, 2025	39.21	39.43	39.43	39.64	39.04	825,300
May 06, 2025	39.03	39	39	39.35	38.8	877,100
May 05, 2025	38.89	38.99	38.99	39.01	38.36	565,106
May 02, 2025	38.94	39.08	39.08	39.2	38.5	812,100
May 01, 2025	38.04	38.55	38.55	38.82	38.04	860,914
April 30, 2025	38.41	38.2	38.2	38.41	37.72	928,104
April 29, 2025	38.63	38.56	38.56	38.87	38.48	617,000
April 28, 2025	38.5	38.85	38.85	38.85	38.35	453,000
April 25, 2025	38.15	38.54	38.54	38.63	38.15	511,000
April 24, 2025	38.28	38.36	38.36	38.6	38.23	682,500
April 23, 2025	38.47	38.09	38.09	38.47	37.69	714,115
April 22, 2025	38.2	38.28	38.28	38.54	37.82	608,200
April 21, 2025	37.81	37.59	37.59	38.02	37.32	578,800
April 17, 2025	37.54	37.98	37.98	38.52	37.54	1.01M
April 16, 2025	37.34	37.39	37.39	37.65	37.15	684,148
April 15, 2025	36.85	37.03	37.03	37.24	36.85	638,424
April 14, 2025	36.88	36.94	36.94	37.06	36.48	1.05M
April 11, 2025	35.39	36.34	36.34	36.55	35.31	892,197
April 10, 2025	35.79	35.16	35.16	35.79	34.51	1.89M
April 09, 2025	35.1	36.06	36.06	36.41	34.13	2.04M
April 08, 2025	37.47	35.33	35.33	37.47	34.97	1.41M
April 07, 2025	35.38	36.35	36.35	37.35	35.37	1.3M
April 04, 2025	39.29	37.16	37.16	39.47	37.03	2.02M
April 03, 2025	40.48	40.4	40.4	41.08	40.21	980,334
April 02, 2025	40.26	40.88	40.88	40.9	40.09	545,444
April 01, 2025	39.79	40.5	40.5	40.54	39.66	564,700
March 31, 2025	39.76	40.03	40.03	40.37	39.53	817,700
March 28, 2025	39.9	39.93	39.93	40	39.68	649,857
March 27, 2025	40.14	39.87	39.87	40.26	39.78	408,211
March 26, 2025	40.32	40.09	40.09	40.48	40.07	1.25M
March 25, 2025	40.41	40.07	40.07	40.7	40.05	1.68M
March 24, 2025	39.75	40.12	40.12	40.28	39.63	2.16M
March 21, 2025	39.94	39.63	39.63	40.06	39.42	2.02M
March 20, 2025	39.3	39.98	39.98	40.07	39.26	561,759
March 19, 2025	39.01	39.46	39.46	39.6	38.97	761,600
March 18, 2025	39.22	39.01	39.01	39.32	38.7	1.11M
March 17, 2025	38.48	39.04	39.04	39.21	38.43	2.29M
March 14, 2025	38.69	38.96	38.96	39.26	38.55	726,342
March 13, 2025	38.5	38.49	38.49	39.11	38.33	849,300
March 12, 2025	38.32	38.73	38.73	39.08	38.15	792,999
March 11, 2025	38.59	38.29	38.29	38.76	37.83	1.69M
March 10, 2025	38.11	38.52	38.52	38.68	37.61	1.57M
March 07, 2025	37.87	37.86	37.86	38.46	37.74	1.17M
March 06, 2025	37.85	37.72	37.72	38.02	37.2	1.3M

Pembina Pipeline Corporation (PBA) NYSE