Pembina Pipeline Corporation - PBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.54	38.16	38.16	38.54	38.03	1.69M
November 20, 2025	38.86	38.56	38.56	39.05	38.26	1.06M
November 19, 2025	38.64	38.82	38.82	38.91	38.46	2.38M
November 18, 2025	38.38	38.9	38.9	39.02	38.21	1.09M
November 17, 2025	38.73	38.43	38.43	38.96	38.42	1.07M
November 14, 2025	37.74	38.72	38.72	38.82	37.49	1.73M
November 13, 2025	38.22	37.77	37.77	38.23	37.55	3.39M
November 12, 2025	37.67	38.08	38.08	38.35	37.67	950,638
November 11, 2025	37.65	37.9	37.9	38.04	37.55	3.39M
November 10, 2025	37.38	37.53	37.53	37.65	37.08	1.12M
November 07, 2025	37.24	37.12	37.12	37.59	36.39	2.2M
November 06, 2025	37.97	38.17	38.17	38.31	37.74	892,300
November 05, 2025	37.34	37.79	37.79	38.03	37.34	1.3M
November 04, 2025	37.5	37.26	37.26	37.53	37.17	601,800
November 03, 2025	37.8	37.66	37.66	37.87	37.5	906,935
October 31, 2025	37.7	37.83	37.83	38.02	37.5	866,105
October 30, 2025	37.55	37.69	37.69	37.99	37.37	741,018
October 29, 2025	37.97	37.55	37.55	38.25	37.39	769,018
October 28, 2025	37.9	38.07	38.07	38.28	37.9	484,000
October 27, 2025	38.02	38.01	38.01	38.17	37.79	584,411
October 24, 2025	38.26	38.04	38.04	38.33	37.9	702,411
October 23, 2025	38.57	38.15	38.15	38.65	38.07	673,003
October 22, 2025	38	38.28	38.28	38.37	37.85	963,100
October 21, 2025	37.75	37.85	37.85	37.91	37.48	819,812
October 20, 2025	37.83	37.71	37.71	38.19	37.69	734,400
October 17, 2025	37.87	37.9	37.9	38.08	37.7	1.39M
October 16, 2025	38.57	37.93	37.93	38.59	37.89	934,483
October 15, 2025	39.05	38.46	38.46	39.23	38.37	1.01M
October 14, 2025	38.85	38.95	38.95	39.03	38.53	1.01M
October 13, 2025	39.26	39.18	39.18	39.31	38.83	477,621
October 10, 2025	39.81	38.97	38.97	39.88	38.94	1.26M
October 09, 2025	40.83	39.64	39.64	40.99	39.56	1.19M
October 08, 2025	41	40.76	40.76	41	40.58	1.01M
October 07, 2025	41.26	40.94	40.94	41.26	40.54	2.06M
October 06, 2025	42.25	41.15	41.15	42.4	41.11	2.13M
October 03, 2025	39.7	42.09	42.09	42.21	39.52	7.36M
October 02, 2025	40	39.7	39.7	40.19	39.45	1.43M
October 01, 2025	40.5	39.93	39.93	41.63	39.87	2.29M
September 30, 2025	39.7	40.46	40.46	40.57	39.7	654,900
September 29, 2025	40.02	40	40	40.12	39.64	936,215
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

Pembina Pipeline Corporation (PBA) NYSE