Pembina Pipeline Corporation - PBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pembina Pipeline Corporation (PBA) NYSE