Get the Stockscreener App
36.55
0.05%
-0.02
Pembina Pipeline Corporation Stock (PBA) Price History
The historical daily chart and data for Pembina Pipeline Corporation stock (PBA), show that the latest closing stock price as of February 06, 2025, is $36.55.
- Pembina Pipeline Corporation all-time high stock price is $48.89, occurred on September 04, 2014.
- The lowest Pembina Pipeline Corporation stock price recorded was $10.58 on March 19, 2020. Since then, Pembina Pipeline Corporation's stock price has risen over 245.46% to $36.55 now.
- The 52-week high stock price for PBA is $43.44, representing a 18.85% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for PBA is $32.81, indicating a -10.23% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Pembina Pipeline Corporation (PBA) stock in the beginning of 2024 was $30.83. The stock closed the year at $33.95, a gain of over 10.12% for the year.
The table below shows more information about PBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $36.78 | $36.29 | $0.49 | 2,388,628.0 | -0.05% |
| Feb 05, 2025 | $36.69 | $36.39 | $0.30 | 2,144,609.0 | +0.61% |
| Feb 04, 2025 | $36.45 | $35.39 | $1.06 | 2,077,815.0 | +3.47% |
| Feb 03, 2025 | $35.75 | $34.76 | $0.99 | 2,408,186.0 | -2.71% |
| Jan 31, 2025 | $36.94 | $35.94 | $1.00 | 2,310,084.0 | -2.09% |
| Jan 30, 2025 | $37.29 | $36.60 | $0.69 | 2,270,764.0 | +0.66% |
| Jan 29, 2025 | $36.65 | $36.17 | $0.48 | 1,443,224.0 | +0.63% |
| Jan 28, 2025 | $36.81 | $36.25 | $0.56 | 1,440,734.0 | -0.90% |
| Jan 27, 2025 | $36.98 | $36.39 | $0.59 | 970,833.0 | -1.00% |
| Jan 24, 2025 | $37.46 | $37.00 | $0.46 | 987,967.0 | -0.22% |
| Jan 23, 2025 | $37.57 | $37.10 | $0.47 | 732,582.0 | -0.19% |
| Jan 22, 2025 | $37.59 | $36.64 | $0.95 | 1,247,283.0 | -1.11% |
| Jan 21, 2025 | $38.08 | $37.61 | $0.465 | 980,421.0 | +0.53% |
| Jan 17, 2025 | $37.62 | $36.97 | $0.655 | 1,180,083.0 | +1.13% |
| Jan 16, 2025 | $37.07 | $36.66 | $0.41 | 683,994.0 | +0.22% |
| Jan 15, 2025 | $37.44 | $36.90 | $0.54 | 749,046.0 | +0.65% |
| Jan 14, 2025 | $36.78 | $36.09 | $0.69 | 989,931.0 | +1.10% |
| Jan 13, 2025 | $36.73 | $36.12 | $0.61 | 1,040,570.0 | +0.19% |
| Jan 10, 2025 | $37.14 | $36.07 | $1.07 | 971,388.0 | -1.89% |
| Jan 08, 2025 | $37.02 | $36.41 | $0.605 | 545,712.0 | +0.90% |
Pembina Pipeline Corporation Stock (PBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pembina Pipeline Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pembina Pipeline Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pembina Pipeline Corporation Stock (PBA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $36.78 | $34.76 | $2.02 | 11,407,866.0 | +1.22% |
| Jan, 2025 | $38.08 | $35.94 | $2.14 | 24,638,189.0 | -2.27% |
Pembina Pipeline Corporation Stock (PBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.28 | $35.73 | $5.55 | 22,871,206.0 | -11.14% |
| Nov, 2024 | $43.44 | $39.59 | $3.85 | 20,212,020.0 | -1.01% |
| Oct, 2024 | $43.44 | $41.09 | $2.35 | 17,566,207.0 | +1.33% |
| Sep, 2024 | $41.58 | $39.69 | $1.89 | 25,443,791.0 | +2.38% |
| Aug, 2024 | $40.55 | $36.80 | $3.75 | 22,547,296.0 | +3.98% |
| Jul, 2024 | $38.95 | $36.84 | $2.11 | 18,431,587.0 | +4.48% |
| Jun, 2024 | $37.67 | $35.77 | $1.90 | 22,551,220.0 | -0.13% |
| May, 2024 | $37.48 | $34.69 | $2.79 | 24,054,168.0 | +5.48% |
| Apr, 2024 | $36.15 | $33.83 | $2.32 | 23,739,684.0 | -0.40% |
| Mar, 2024 | $36.17 | $34.39 | $1.78 | 20,169,142.0 | +1.52% |
| Feb, 2024 | $35.17 | $32.81 | $2.36 | 21,441,589.0 | +1.10% |
| Jan, 2024 | $34.98 | $33.38 | $1.60 | 19,322,223.0 | +0.03% |
Pembina Pipeline Corporation Stock (PBA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.77 | $32.39 | $2.38 | 25,862,831.0 | +2.96% |
| Nov, 2023 | $33.49 | $30.74 | $2.75 | 21,409,922.0 | +8.61% |
| Oct, 2023 | $31.16 | $28.15 | $3.01 | 20,631,207.0 | +2.40% |
| Sep, 2023 | $31.48 | $29.80 | $1.68 | 19,181,194.0 | -3.28% |
| Aug, 2023 | $31.66 | $29.84 | $1.82 | 18,455,638.0 | -1.89% |
| Jul, 2023 | $31.92 | $30.23 | $1.69 | 13,649,282.0 | +0.76% |
| Jun, 2023 | $32.76 | $30.07 | $2.69 | 16,145,705.0 | +3.87% |
| May, 2023 | $33.09 | $30.08 | $3.01 | 16,675,316.0 | -8.08% |
| Apr, 2023 | $34.18 | $32.16 | $2.02 | 11,234,747.0 | +1.64% |
| Mar, 2023 | $34.37 | $29.59 | $4.78 | 18,488,369.0 | -1.34% |
| Feb, 2023 | $35.58 | $32.57 | $3.01 | 12,111,999.0 | -7.49% |
| Jan, 2023 | $36.80 | $32.78 | $4.02 | 11,496,212.0 | +4.57% |
2.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):