Pembina Pipeline Corporat... (PBA)
NYSE: PBA
· Real-Time Price · USD
40.09
-0.49 (-1.21%)
At close: Sep 26, 2025, 3:59 PM
40.10
0.03%
After-hours: Sep 26, 2025, 06:23 PM EDT
PBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.60 | 40.89 | 40.02 | 40.09 | 40.09 | -1.21% | 1,576,125 |
| Sep 25, 2025 | 40.21 | 40.64 | 40.21 | 40.58 | 40.58 | 0.27% | 1,950,936 |
| Sep 24, 2025 | 40.09 | 40.64 | 40.03 | 40.47 | 40.47 | 0.72% | 2,415,367 |
| Sep 23, 2025 | 39.85 | 40.39 | 39.65 | 40.18 | 40.18 | 1.16% | 1,181,713 |
| Sep 22, 2025 | 40.05 | 40.19 | 39.69 | 39.72 | 39.72 | -0.70% | 938,300 |
| Sep 19, 2025 | 39.93 | 40.12 | 39.49 | 40.00 | 40.00 | 0.43% | 975,800 |
| Sep 18, 2025 | 39.38 | 39.87 | 39.35 | 39.83 | 39.83 | 0.73% | 803,224 |
| Sep 17, 2025 | 39.33 | 39.69 | 39.25 | 39.54 | 39.54 | 0.48% | 1,017,300 |
| Sep 16, 2025 | 38.70 | 39.38 | 38.56 | 39.35 | 39.35 | 1.89% | 1,825,100 |
| Sep 15, 2025 | 38.75 | 38.75 | 38.32 | 38.62 | 38.62 | -1.61% | 1,917,000 |
| Sep 12, 2025 | 39.18 | 39.33 | 38.97 | 39.25 | 38.74 | 0.59% | 1,311,472 |
| Sep 11, 2025 | 38.73 | 39.02 | 38.48 | 39.02 | 38.51 | 0.77% | 1,378,600 |
| Sep 10, 2025 | 38.38 | 38.88 | 38.26 | 38.72 | 38.21 | 1.12% | 1,461,585 |
| Sep 9, 2025 | 38.04 | 38.54 | 37.99 | 38.29 | 37.79 | 0.60% | 1,257,732 |
| Sep 8, 2025 | 38.29 | 38.45 | 37.67 | 38.06 | 37.56 | 0.21% | 1,072,205 |
| Sep 5, 2025 | 37.80 | 37.99 | 37.37 | 37.98 | 37.48 | 0.50% | 1,126,900 |
| Sep 4, 2025 | 37.79 | 38.01 | 37.59 | 37.79 | 37.29 | 0.27% | 904,900 |
| Sep 3, 2025 | 37.35 | 37.77 | 37.22 | 37.69 | 37.20 | 0.51% | 610,400 |
| Sep 2, 2025 | 37.62 | 37.71 | 37.29 | 37.50 | 37.01 | -0.71% | 1,186,359 |
| Aug 29, 2025 | 37.57 | 37.90 | 37.45 | 37.77 | 37.27 | 0.64% | 979,200 |