Pembina Pipeline Corp (PBA) Historical Stock Data
39.56 ↑0.31 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBA is up 0.16% a day on average. There have been 17 days where Pembina Pipeline Corp closed green and 13 days where PBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 39.37 | 39.56 | ↑$0.19 (0.48%) | 39.27 | 39.75 | 778.64K |
| 2025-12-04 | 38.90 | 39.25 | ↑$0.35 (0.90%) | 38.86 | 39.29 | 734.77K |
| 2025-12-03 | 38.76 | 38.80 | ↑$0.04 (0.10%) | 38.65 | 39.01 | 543.99K |
| 2025-12-02 | 38.98 | 38.53 | ↓$0.45 (-1.15%) | 38.37 | 39.03 | 1.21M |
| 2025-12-01 | 38.86 | 38.97 | ↑$0.11 (0.28%) | 38.86 | 39.42 | 1.79M |
| 2025-11-28 | 38.36 | 38.99 | ↑$0.63 (1.64%) | 38.31 | 39.10 | 765.41K |
| 2025-11-26 | 38.12 | 38.08 | ↓$0.04 (-0.10%) | 38.00 | 38.33 | 1.40M |
| 2025-11-25 | 37.84 | 38.03 | ↑$0.19 (0.50%) | 37.51 | 38.23 | 1.79M |
| 2025-11-24 | 38.06 | 37.86 | ↓$0.20 (-0.53%) | 37.72 | 38.18 | 1.73M |
| 2025-11-21 | 38.54 | 38.16 | ↓$0.38 (-0.99%) | 38.04 | 38.54 | 1.65M |
| 2025-11-20 | 38.86 | 38.56 | ↓$0.30 (-0.77%) | 38.26 | 39.04 | 872.96K |
| 2025-11-19 | 38.64 | 38.82 | ↑$0.18 (0.47%) | 38.46 | 38.91 | 1.80M |
| 2025-11-18 | 38.38 | 38.90 | ↑$0.52 (1.35%) | 38.21 | 39.02 | 0.98M |
| 2025-11-17 | 38.73 | 38.43 | ↓$0.30 (-0.77%) | 38.43 | 38.95 | 869.36K |
| 2025-11-14 | 37.74 | 38.72 | ↑$0.98 (2.60%) | 37.50 | 38.81 | 1.12M |
| 2025-11-13 | 38.22 | 37.77 | ↓$0.45 (-1.18%) | 37.55 | 38.22 | 676.11K |
| 2025-11-12 | 37.67 | 38.08 | ↑$0.41 (1.09%) | 37.67 | 38.34 | 842.45K |
| 2025-11-11 | 37.65 | 37.90 | ↑$0.25 (0.66%) | 37.55 | 38.04 | 674.71K |
| 2025-11-10 | 37.38 | 37.53 | ↑$0.15 (0.40%) | 37.11 | 37.64 | 1.07M |
| 2025-11-07 | 37.24 | 37.12 | ↓$0.12 (-0.32%) | 36.39 | 37.59 | 1.80M |
| 2025-11-06 | 37.97 | 38.17 | ↑$0.20 (0.53%) | 37.74 | 38.31 | 892.29K |
| 2025-11-05 | 37.34 | 37.79 | ↑$0.45 (1.21%) | 37.34 | 38.03 | 1.24M |
| 2025-11-04 | 37.50 | 37.26 | ↓$0.24 (-0.64%) | 37.17 | 37.53 | 589.04K |
| 2025-11-03 | 37.80 | 37.66 | ↓$0.14 (-0.37%) | 37.53 | 37.86 | 742.47K |
| 2025-10-31 | 37.70 | 37.83 | ↑$0.13 (0.34%) | 37.50 | 38.02 | 662.54K |
| 2025-10-30 | 37.55 | 37.69 | ↑$0.14 (0.37%) | 37.37 | 37.99 | 696.68K |
| 2025-10-29 | 37.97 | 37.55 | ↓$0.42 (-1.11%) | 37.39 | 38.24 | 3.37M |
| 2025-10-28 | 37.90 | 38.07 | ↑$0.17 (0.45%) | 37.90 | 38.28 | 483.98K |
| 2025-10-27 | 38.02 | 38.01 | ↓$0.01 (-0.03%) | 37.80 | 38.17 | 584.41K |
| 2025-10-24 | 38.26 | 38.04 | ↓$0.22 (-0.58%) | 37.91 | 38.26 | 702.41K |
Create an account or log in to view more rows.
$PBA we back
$PBA Holding Strong since January ??????????
$PBA eyeing for a scalp
$PBA Lol she wants higher
$PBA the future is so bright .. I gotta wear shades..
$PBA hot damn <3
$PBA let’s ride
$PBA low volume
expect flat or negative close
$PBA I’m selling y’all have fun bag holding
$PBA get ready bears and bulls