Pembina Pipeline Corporat... (PBA)
39.90
0.03 (0.08%)
At close: Mar 28, 2025, 3:59 PM
39.44
-1.14%
After-hours: Mar 28, 2025, 06:05 PM EDT
PBA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 40.14 | 40.26 | 39.78 | 39.87 | -0.22 | -0.55% | 358,216 |
| Mar 26, 2025 | 40.32 | 40.48 | 40.07 | 40.09 | 0.02 | 0.05% | 1,252,800 |
| Mar 25, 2025 | 40.41 | 40.70 | 40.05 | 40.07 | -0.05 | -0.12% | 1,675,230 |
| Mar 24, 2025 | 39.75 | 40.28 | 39.63 | 40.12 | 0.49 | 1.24% | 2,156,850 |
| Mar 21, 2025 | 39.94 | 40.06 | 39.42 | 39.63 | -0.35 | -0.88% | 2,021,200 |
| Mar 20, 2025 | 39.30 | 40.07 | 39.26 | 39.98 | 0.52 | 1.32% | 854,605 |
| Mar 19, 2025 | 39.01 | 39.60 | 38.97 | 39.46 | 0.45 | 1.15% | 761,600 |
| Mar 18, 2025 | 39.22 | 39.32 | 38.70 | 39.01 | -0.03 | -0.08% | 1,108,304 |
| Mar 17, 2025 | 38.48 | 39.21 | 38.43 | 39.04 | 0.08 | 0.21% | 2,291,600 |
| Mar 14, 2025 | 38.69 | 39.26 | 38.55 | 38.96 | 0.47 | 1.22% | 1,180,500 |
| Mar 13, 2025 | 38.50 | 39.11 | 38.33 | 38.49 | -0.24 | -0.62% | 849,300 |
| Mar 12, 2025 | 38.32 | 39.08 | 38.15 | 38.73 | 0.44 | 1.15% | 993,340 |
| Mar 11, 2025 | 38.59 | 38.76 | 37.83 | 38.29 | -0.23 | -0.60% | 1,694,827 |
| Mar 10, 2025 | 38.11 | 38.68 | 37.61 | 38.52 | 0.66 | 1.74% | 1,570,888 |
| Mar 7, 2025 | 37.87 | 38.46 | 37.74 | 37.86 | 0.14 | 0.37% | 1,172,600 |
| Mar 6, 2025 | 37.85 | 38.02 | 37.20 | 37.72 | 0.01 | 0.03% | 1,303,973 |
| Mar 5, 2025 | 38.28 | 38.59 | 37.59 | 37.71 | -0.51 | -1.33% | 1,667,105 |
| Mar 4, 2025 | 38.01 | 38.67 | 37.82 | 38.22 | -0.26 | -0.68% | 2,107,828 |
| Mar 3, 2025 | 39.15 | 39.55 | 38.06 | 38.48 | -0.39 | -1.00% | 1,788,855 |
| Feb 28, 2025 | 37.17 | 39.03 | 37.11 | 38.87 | 2.52 | 6.93% | 3,099,060 |
| Feb 27, 2025 | 36.15 | 36.45 | 35.99 | 36.35 | 0.15 | 0.41% | 1,817,826 |
| Feb 26, 2025 | 36.26 | 36.64 | 36.12 | 36.20 | -0.08 | -0.22% | 1,149,013 |
| Feb 25, 2025 | 36.11 | 36.37 | 35.78 | 36.28 | 0.21 | 0.58% | 1,076,731 |
| Feb 24, 2025 | 36.33 | 36.52 | 36.03 | 36.07 | -0.11 | -0.30% | 1,705,600 |
| Feb 21, 2025 | 36.30 | 36.58 | 35.95 | 36.18 | -0.26 | -0.71% | 2,023,200 |
| Feb 20, 2025 | 36.45 | 36.48 | 36.10 | 36.44 | 0.03 | 0.08% | 2,327,608 |
| Feb 19, 2025 | 36.24 | 36.45 | 36.03 | 36.41 | 0.02 | 0.05% | 2,353,541 |
| Feb 18, 2025 | 36.24 | 36.53 | 35.85 | 36.39 | 0.14 | 0.39% | 996,200 |
| Feb 14, 2025 | 37.00 | 37.26 | 36.13 | 36.25 | -0.63 | -1.71% | 1,891,729 |
| Feb 13, 2025 | 36.49 | 36.94 | 36.41 | 36.88 | 0.44 | 1.21% | 1,368,300 |
| Feb 12, 2025 | 36.68 | 36.88 | 36.42 | 36.44 | -0.45 | -1.22% | 634,436 |
| Feb 11, 2025 | 36.70 | 36.90 | 36.48 | 36.89 | 0.21 | 0.57% | 909,110 |
| Feb 10, 2025 | 36.80 | 36.96 | 36.62 | 36.68 | 0.01 | 0.03% | 954,300 |
| Feb 7, 2025 | 36.67 | 36.75 | 36.04 | 36.67 | 0.12 | 0.33% | 1,147,940 |
| Feb 6, 2025 | 36.71 | 36.78 | 36.29 | 36.55 | -0.02 | -0.05% | 2,720,249 |
| Feb 5, 2025 | 36.52 | 36.69 | 36.39 | 36.57 | 0.22 | 0.61% | 2,531,400 |
| Feb 4, 2025 | 35.44 | 36.46 | 35.39 | 36.35 | 1.22 | 3.47% | 2,430,800 |
| Feb 3, 2025 | 35.19 | 35.75 | 34.76 | 35.13 | -0.98 | -2.71% | 2,610,500 |
| Jan 31, 2025 | 36.85 | 36.94 | 35.94 | 36.11 | -0.77 | -2.09% | 2,506,909 |
| Jan 30, 2025 | 37.00 | 37.29 | 36.60 | 36.88 | 0.24 | 0.66% | 2,446,800 |
| Jan 29, 2025 | 36.18 | 36.65 | 36.17 | 36.64 | 0.23 | 0.63% | 1,498,112 |
| Jan 28, 2025 | 36.77 | 36.81 | 36.25 | 36.41 | -0.33 | -0.90% | 1,453,900 |
| Jan 27, 2025 | 36.89 | 36.98 | 36.39 | 36.74 | -0.37 | -1.00% | 1,132,543 |
| Jan 24, 2025 | 37.46 | 37.46 | 37.00 | 37.11 | -0.08 | -0.22% | 1,131,071 |
| Jan 23, 2025 | 37.47 | 37.57 | 37.10 | 37.19 | -0.07 | -0.19% | 853,100 |
| Jan 22, 2025 | 37.12 | 37.59 | 36.64 | 37.26 | -0.42 | -1.11% | 1,470,826 |
| Jan 21, 2025 | 38.03 | 38.08 | 37.61 | 37.68 | 0.20 | 0.53% | 1,134,823 |
| Jan 17, 2025 | 37.08 | 37.62 | 36.97 | 37.48 | 0.42 | 1.13% | 1,334,616 |
| Jan 16, 2025 | 36.87 | 37.07 | 36.66 | 37.06 | 0.08 | 0.22% | 685,000 |
| Jan 15, 2025 | 37.20 | 37.44 | 36.90 | 36.98 | 0.24 | 0.65% | 761,800 |