Pembina Pipeline Corporat... (PBA)
NYSE: PBA
· Real-Time Price · USD
37.77
0.08 (0.21%)
At close: Sep 04, 2025, 3:59 PM
37.85
0.22%
After-hours: Sep 04, 2025, 06:27 PM EDT
PBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.79 | 38.00 | 37.59 | 37.79 | 37.79 | 0.27% | 776,051 |
| Sep 3, 2025 | 37.35 | 37.77 | 37.22 | 37.69 | 37.69 | 0.51% | 610,400 |
| Sep 2, 2025 | 37.62 | 37.71 | 37.29 | 37.50 | 37.50 | -0.71% | 1,186,359 |
| Aug 29, 2025 | 37.57 | 37.90 | 37.45 | 37.77 | 37.77 | 0.64% | 979,200 |
| Aug 28, 2025 | 37.83 | 37.83 | 37.35 | 37.53 | 37.53 | -0.37% | 1,405,730 |
| Aug 27, 2025 | 37.40 | 37.91 | 37.39 | 37.67 | 37.67 | 0.70% | 1,520,800 |
| Aug 26, 2025 | 37.76 | 37.76 | 37.28 | 37.41 | 37.41 | -1.06% | 3,722,038 |
| Aug 25, 2025 | 38.08 | 38.11 | 37.78 | 37.81 | 37.81 | -0.71% | 2,208,300 |
| Aug 22, 2025 | 37.84 | 38.28 | 37.84 | 38.08 | 38.08 | 0.63% | 1,871,558 |
| Aug 21, 2025 | 37.40 | 37.90 | 37.40 | 37.84 | 37.84 | 0.64% | 2,637,423 |
| Aug 20, 2025 | 37.04 | 37.74 | 37.04 | 37.60 | 37.60 | 1.81% | 1,373,938 |
| Aug 19, 2025 | 36.59 | 37.03 | 36.49 | 36.93 | 36.93 | 0.74% | 2,078,224 |
| Aug 18, 2025 | 36.72 | 36.90 | 36.55 | 36.66 | 36.66 | -0.03% | 861,700 |
| Aug 15, 2025 | 36.69 | 36.86 | 36.54 | 36.67 | 36.67 | -0.08% | 865,100 |
| Aug 14, 2025 | 36.50 | 36.72 | 36.15 | 36.70 | 36.70 | 0.71% | 970,300 |
| 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 |