Pembina Pipeline Corporat... (PBA)
NYSE: PBA
· Real-Time Price · USD
36.71
0.27 (0.74%)
At close: Aug 14, 2025, 3:59 PM
36.75
0.11%
After-hours: Aug 14, 2025, 06:22 PM EDT
PBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.50 | 36.72 | 36.15 | 36.70 | 36.70 | 0.71% | 968,076 |
| Aug 13, 2025 | 35.71 | 36.55 | 35.63 | 36.44 | 36.44 | 2.19% | 1,010,903 |
| Aug 12, 2025 | 35.89 | 35.89 | 35.49 | 35.66 | 35.66 | -0.28% | 1,098,700 |
| Aug 11, 2025 | 35.57 | 35.95 | 35.52 | 35.76 | 35.76 | 0.73% | 889,700 |
| Aug 8, 2025 | 36.72 | 36.77 | 35.45 | 35.50 | 35.50 | -3.77% | 1,792,806 |
| Aug 7, 2025 | 36.98 | 37.19 | 36.82 | 36.89 | 36.89 | 0.16% | 1,072,727 |
| Aug 6, 2025 | 37.06 | 37.25 | 36.45 | 36.83 | 36.83 | -1.31% | 1,848,946 |
| Aug 5, 2025 | 37.41 | 37.68 | 37.14 | 37.32 | 37.32 | 0.11% | 1,092,045 |
| Aug 4, 2025 | 37.20 | 37.52 | 37.10 | 37.28 | 37.28 | 0.22% | 367,300 |
| Aug 1, 2025 | 37.27 | 37.38 | 36.98 | 37.20 | 37.20 | 0.03% | 854,700 |
| Jul 31, 2025 | 37.00 | 37.31 | 36.87 | 37.19 | 37.19 | 0.22% | 798,587 |
| Jul 30, 2025 | 36.81 | 37.17 | 36.81 | 37.11 | 37.11 | 0.32% | 957,216 |
| Jul 29, 2025 | 36.77 | 37.03 | 36.67 | 36.99 | 36.99 | 0.49% | 901,353 |
| Jul 28, 2025 | 36.77 | 36.86 | 36.62 | 36.81 | 36.81 | 0.11% | 670,200 |
| Jul 25, 2025 | 37.58 | 37.79 | 36.60 | 36.77 | 36.77 | -0.86% | 1,493,742 |
| Jul 24, 2025 | 37.25 | 37.33 | 37.06 | 37.09 | 37.09 | -0.80% | 824,900 |
| Jul 23, 2025 | 37.00 | 37.41 | 36.87 | 37.39 | 37.39 | 0.51% | 978,303 |
| Jul 22, 2025 | 36.84 | 37.35 | 36.77 | 37.20 | 37.20 | 1.31% | 939,400 |
| Jul 21, 2025 | 37.33 | 37.45 | 36.70 | 36.72 | 36.72 | -1.42% | 921,533 |
| Jul 18, 2025 | 37.40 | 37.51 | 37.09 | 37.25 | 37.25 | 0.16% | 871,000 |