NYSE · PBA

Pembina Pipeline Corporation

Energy · Oil & Gas Midstream

$51.36

Up+$0.49 (+0.96%)

Updated Nov 1, 2026, 1:42 PM

SID Score

7.3/10

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 30, 2026

Daily close

View OHLC price history

PBA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$51.00	$51.515	$51.00	$51.36	661.4K
Oct 29, 2026	$50.43	$50.985	$50.34	$50.87	556.04K
Oct 28, 2026	$50.02	$50.45	$49.975	$50.06	767.04K
Oct 27, 2026	$50.26	$50.54	$49.62	$49.95	656.33K
Oct 26, 2026	$50.07	$50.55	$49.975	$50.31	842.09K
Oct 23, 2026	$49.73	$50.57	$49.59	$50.34	985.28K
Oct 22, 2026	$50.79	$50.895	$48.71	$49.37	1.64M
Oct 21, 2026	$50.18	$51.06	$50.12	$50.66	691.83K
Oct 20, 2026	$50.24	$50.58	$49.86	$50.11	634.1K
Oct 19, 2026	$50.08	$50.25	$49.335	$49.82	756.44K
Oct 16, 2026	$48.34	$50.11	$48.29	$50.10	1.33M
Oct 15, 2026	$48.71	$48.71	$47.46	$48.19	692.17K
Oct 14, 2026	$48.85	$48.93	$48.22	$48.52	761.94K
Oct 13, 2026	$48.00	$48.67	$48.00	$48.60	1.71M
Oct 12, 2026	$47.62	$47.88	$47.47	$47.80	250.07K
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