NASDAQ · PBA

Pembina Pipeline Corporation

Energy · Oil & Gas Midstream

$47.27

Up+$0.30 (+0.63%)

Updated Sep 16, 2026, 3:24 PM

SID Score

6.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance

PBA price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PBA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$47.07	$47.36	$46.72	$47.27	1.35M
Sep 14, 2026	$48.04	$48.21	$47.50	$47.60	2.3M
Sep 11, 2026	$48.10	$48.53	$47.47	$47.81	637.41K
Sep 10, 2026	$49.53	$49.53	$48.24	$48.34	830.64K
Sep 9, 2026	$49.49	$49.49	$48.98	$49.21	947.16K
Sep 8, 2026	$48.52	$49.52	$48.46	$49.16	1.85M
Sep 4, 2026	$48.34	$48.50	$47.89	$48.41	1.41M
Sep 3, 2026	$48.64	$49.12	$48.45	$48.60	668.27K
Sep 2, 2026	$48.73	$48.87	$48.4401	$48.59	709.43K
Sep 1, 2026	$49.03	$49.345	$48.44	$49.03	933.15K
Aug 31, 2026	$48.53	$48.81	$48.04	$48.70	550.67K
Aug 28, 2026	$48.56	$48.63	$47.86	$48.01	508.13K
Aug 27, 2026	$48.65	$48.69	$48.06	$48.39	945.51K
Aug 26, 2026	$47.95	$48.78	$47.92	$48.64	708.57K
Aug 25, 2026	$48.22	$48.8542	$48.09	$48.10	1M
Aug 24, 2026	$48.53	$48.90	$48.00	$48.73	710.49K
Aug 21, 2026	$49.23	$49.65	$48.65	$48.73	1.32M
Aug 20, 2026	$48.84	$49.81	$48.84	$49.17	632K
Aug 19, 2026	$49.50	$49.80	$48.30	$48.52	1.51M
Aug 18, 2026	$49.20	$49.45	$49.105	$49.36	629.87K