NYSE · PBA

Pembina Pipeline Corporation

Energy · Oil & Gas Midstream

$47.31

Up+$0.16 (+0.34%)

Updated Oct 11, 2026, 8:53 PM

SID Score

6.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · PBA

PBA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

PBA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$47.11	$47.575	$46.99	$47.31	1.77M
Oct 8, 2026	$46.42	$47.38	$46.34	$47.15	1.41M
Oct 7, 2026	$46.62	$46.82	$45.70	$45.97	836.26K
Oct 6, 2026	$46.19	$46.98	$45.84	$46.71	1.05M
Oct 5, 2026	$45.94	$46.47	$45.61	$46.11	2.09M
Oct 2, 2026	$45.13	$46.015	$44.88	$45.89	1.54M
Oct 1, 2026	$44.47	$45.40	$44.125	$45.28	1.04M
Sep 30, 2026	$44.72	$45.08	$44.52	$44.58	743.08K
Sep 29, 2026	$44.44	$44.75	$44.16	$44.53	854.62K
Sep 28, 2026	$44.89	$45.30	$44.57	$45.05	701.24K
Sep 25, 2026	$45.20	$45.42	$44.34	$44.66	985.08K
Sep 24, 2026	$46.25	$46.25	$45.355	$45.44	1.04M
Sep 23, 2026	$45.88	$46.345	$45.745	$45.83	944.37K
Sep 22, 2026	$46.02	$46.69	$45.885	$45.92	792.93K
Sep 21, 2026	$47.27	$47.45	$46.38	$46.39	1.71M
Sep 18, 2026	$47.53	$47.90	$47.12	$47.53	1.77M
Sep 17, 2026	$47.08	$47.94	$47.00	$47.64	803.21K
Sep 16, 2026	$47.10	$48.14	$47.04	$47.10	1.27M
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