Pembina Pipeline Corporat... (PBA)
NYSE: PBA
· Real-Time Price · USD
42.13
2.43 (6.12%)
At close: Oct 03, 2025, 3:59 PM
42.01
-0.27%
After-hours: Oct 03, 2025, 07:52 PM EDT
PBA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 39.70 | 42.21 | 39.52 | 42.09 | 42.09 | 6.02% | 7,228,467 |
Oct 2, 2025 | 40.00 | 40.19 | 39.45 | 39.70 | 39.70 | -0.58% | 1,434,123 |
Oct 1, 2025 | 40.50 | 41.63 | 39.87 | 39.93 | 39.93 | -1.31% | 2,289,702 |
Sep 30, 2025 | 39.70 | 40.57 | 39.70 | 40.46 | 40.46 | 1.15% | 654,900 |
Sep 29, 2025 | 40.02 | 40.12 | 39.64 | 40.00 | 40.00 | -0.22% | 936,215 |
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 |
Page 1 of 136