Pembina Pipeline Corporation - PBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	37.5	37.39	37.39	37.63	37.01	1.4M
July 01, 2025	37.5	37.36	37.36	37.51	36.96	1.22M
June 30, 2025	37.1	37.51	37.51	37.7	36.97	1.15M
June 27, 2025	37.85	37.21	37.21	37.86	37.02	2.8M
June 26, 2025	37.16	37.89	37.89	38.07	37.02	2.55M
June 25, 2025	36.79	36.69	36.69	36.84	36.53	1.18M
June 24, 2025	36.76	36.93	36.93	37.13	36.57	1.43M
June 23, 2025	37.38	36.85	36.85	37.84	36.8	3.02M
June 20, 2025	37.03	37.52	37.52	37.71	37	2.55M
June 18, 2025	37.83	36.86	36.86	38.04	36.48	2.37M
June 17, 2025	37.59	37.93	37.93	38.15	37.53	1.2M
June 16, 2025	37.91	37.61	37.61	38.08	37.45	1.79M
June 13, 2025	38.41	38.46	37.94	38.96	37.95	1.5M
June 12, 2025	37.7	38.06	37.54	38.06	37.52	816,300
June 11, 2025	37.7	37.55	37.04	37.7	37.24	1.18M
June 10, 2025	37.51	37.4	37.4	37.82	37.35	1.04M
June 09, 2025	37.54	37.31	37.31	37.59	37.03	2.46M
June 06, 2025	37.77	37.56	37.56	37.9	37.54	876,900
June 05, 2025	37.95	37.76	37.76	38.03	37.72	867,087
June 04, 2025	38.1	37.77	37.77	38.24	37.77	870,640
June 03, 2025	37.92	37.98	37.98	38.21	37.66	1.05M
June 02, 2025	37.75	37.96	37.96	37.97	37.52	1.37M
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

Pembina Pipeline Corporation (PBA) NYSE