Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

Last Price45.01

Change+0.36 (0.81%)

NYSE · Last Trade: Mar 22nd, 10:31 AM EDT

Historical Prices For Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	44.71	45.25	44.57	45.01	3,647,667	45.01
3/19/2026	43.91	44.68	43.91	44.65	2,552,677	44.65
3/18/2026	44.18	44.24	43.67	43.78	1,243,004	43.78
3/17/2026	44.84	44.85	43.96	44.08	1,522,670	44.08
3/16/2026	44.17	44.58	43.79	44.54	1,354,030	44.54
3/13/2026	44.26	44.95	44.26	44.64	826,216	44.64
3/12/2026	44.66	44.80	44.32	44.48	1,112,539	44.48
3/11/2026	44.80	44.98	44.34	44.53	659,589	44.53
3/10/2026	44.62	45.01	44.38	44.62	987,254	44.62
3/09/2026	44.60	44.75	44.17	44.56	1,463,527	44.56
3/06/2026	44.58	44.90	44.28	44.56	1,265,321	44.56
3/05/2026	44.50	44.50	43.67	44.28	1,024,442	44.28
3/04/2026	44.04	44.52	43.86	44.50	1,324,841	44.50
3/03/2026	45.00	45.07	44.14	44.40	1,618,381	44.40
3/02/2026	44.55	45.09	43.67	44.99	1,667,247	44.99
2/27/2026	42.18	44.39	42.03	43.99	2,147,442	43.99
2/26/2026	43.92	44.41	43.77	44.00	2,979,784	44.00
2/25/2026	44.14	44.21	43.55	44.17	2,807,250	44.17
2/24/2026	44.18	44.28	43.78	44.26	1,995,210	44.26
2/23/2026	43.83	44.26	43.67	44.11	902,518	44.11
2/20/2026	43.44	43.85	43.24	43.67	1,064,765	43.67
2/19/2026	43.37	43.57	43.02	43.45	2,153,866	43.45
2/18/2026	43.61	43.89	42.85	43.04	2,008,381	43.04
2/17/2026	43.97	44.08	42.95	43.55	1,247,862	43.55
2/13/2026	43.66	44.60	43.43	44.42	1,817,870	44.42
2/12/2026	43.81	44.34	43.31	43.61	2,637,983	43.61
2/11/2026	43.47	43.96	43.21	43.76	980,337	43.76
2/10/2026	43.41	43.59	42.94	43.17	1,123,747	43.17
2/09/2026	42.78	43.20	42.67	43.13	859,824	43.13
2/06/2026	42.42	43.10	42.42	42.69	1,920,498	42.69
2/05/2026	42.13	42.55	42.00	42.40	1,254,944	42.40
2/04/2026	41.99	42.38	41.43	42.25	1,632,651	42.25
2/03/2026	41.15	41.84	40.86	41.78	1,839,177	41.78
2/02/2026	41.00	41.33	40.72	40.98	1,578,565	40.98
1/30/2026	41.81	41.99	40.81	41.58	1,585,725	41.58
1/29/2026	42.00	42.20	41.62	42.05	1,524,458	42.05
1/28/2026	41.40	41.81	41.05	41.67	1,484,644	41.67
1/27/2026	40.82	41.25	40.73	41.19	1,697,732	41.19
1/26/2026	40.74	40.98	40.22	40.61	1,363,416	40.61
1/23/2026	40.00	40.54	39.79	40.52	1,400,197	40.52
1/22/2026	39.09	39.73	39.03	39.73	1,045,029	39.73
1/21/2026	39.15	39.44	38.80	39.11	1,297,407	39.11
1/20/2026	38.82	38.97	38.50	38.74	1,333,983	38.74
1/16/2026	38.49	38.99	38.49	38.93	1,493,102	38.93
1/15/2026	38.08	38.56	38.05	38.47	809,780	38.47
1/14/2026	38.00	38.52	37.94	38.34	1,680,295	38.34
1/13/2026	37.50	37.92	37.34	37.80	1,618,691	37.80
1/12/2026	36.97	37.32	36.91	37.25	906,422	37.25
1/09/2026	36.70	37.01	36.63	36.88	1,099,822	36.88
1/08/2026	36.47	36.84	36.20	36.68	1,017,387	36.68
1/07/2026	37.08	37.08	36.34	36.52	1,286,836	36.52
1/06/2026	37.97	38.10	36.77	36.80	1,808,353	36.80
1/05/2026	38.62	38.64	37.15	37.97	1,772,533	37.97
1/02/2026	38.06	38.71	37.84	38.57	1,412,134	38.57
12/31/2025	38.16	38.28	37.95	38.06	697,851	38.06
12/30/2025	38.00	38.31	37.96	38.19	689,130	38.19
12/29/2025	37.84	38.33	37.75	37.99	1,734,513	37.99
12/26/2025	37.90	38.05	37.75	37.95	474,961	37.95
12/24/2025	37.87	38.05	37.76	37.85	508,126	37.85
12/23/2025	37.20	37.92	37.20	37.87	1,482,807	37.87
12/22/2025	37.00	37.27	36.82	37.07	1,672,134	37.07