NYSE · PBA

Pembina Pipeline Corporation

Energy · Oil & Gas Midstream

$48.70

Up+$0.69 (+1.44%)

Updated Sep 1, 2026, 3:40 AM

SID Score

7.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance

PBA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PBA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 17, 2026	$49.45	$49.47	$48.54	$48.66	645.33K
Aug 14, 2026	$49.36	$49.44	$49.06	$49.33	1.56M
Aug 13, 2026	$48.87	$49.08	$48.64	$48.91	491K
Aug 12, 2026	$48.41	$49.155	$48.41	$48.88	518.04K
Aug 11, 2026	$47.81	$48.89	$47.81	$48.69	618.68K
Aug 10, 2026	$47.81	$48.04	$47.40	$47.84	666.47K
Aug 7, 2026	$47.71	$48.1149	$47.42	$47.50	774.94K
Aug 6, 2026	$47.81	$48.075	$47.43	$48.00	1.1M
Aug 5, 2026	$48.60	$48.6975	$47.09	$47.15	1.16M
Aug 4, 2026	$48.21	$48.62	$47.46	$48.38	1.41M
Aug 3, 2026	$48.49	$48.645	$48.00	$48.08	372.51K