NYSE:PBA | Historical Stock Price | PEMBINA PIPELINE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.83$20.96$31.76$48.13$72.94$110.532010-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$28.64$29.92265,400——
2012-12-28$28.33$29.59317,900——
2012-12-27$28.47$29.7450,400——
2012-12-26$27.80$28.90338,000——
2012-12-24$28.68$29.81139,600——
2012-12-21$28.30$29.41698,000——
2012-12-20$28.88$30.02224,700——
2012-12-19$29.03$30.17274,600——
2012-12-18$29.46$30.62203,300——
2012-12-17$29.07$30.22240,700——
2012-12-14$29.04$30.18249,000——
2012-12-13$28.78$29.91280,400——
2012-12-12$28.67$29.80239,900——
2012-12-11$28.39$29.51205,500——
2012-12-10$28.10$29.21253,000——
2012-12-07$27.94$29.04210,300——
2012-12-06$27.95$29.05179,800——
2012-12-05$27.83$28.93191,800——
2012-12-04$27.80$28.90213,800——
2012-12-03$28.18$29.29207,100——
2012-11-30$28.32$29.44319,100——
2012-11-29$27.95$29.05163,300——
2012-11-28$28.01$29.11166,700——
2012-11-27$27.91$29.01167,300——
2012-11-26$28.33$29.45147,100——
2012-11-23$28.23$29.34108,400——
2012-11-21$27.78$28.87147,900——
2012-11-20$27.70$28.79219,100——
2012-11-19$27.82$28.78254,500——
2012-11-16$27.29$28.23441,800——
2012-11-15$27.07$28.00303,600——
2012-11-14$27.11$28.04326,900——
2012-11-13$27.29$28.23185,300——
2012-11-12$27.32$28.26129,500——
2012-11-09$27.17$28.10241,900——
2012-11-08$27.32$28.26243,000——
2012-11-07$27.73$28.68369,400——
2012-11-06$28.31$29.28126,800——
2012-11-05$28.10$29.07143,800——
2012-11-02$28.11$29.08131,800——
2012-11-01$28.14$29.1191,400——
2012-10-31$27.95$28.91153,100——
2012-10-26$27.77$28.72111,000——
2012-10-25$27.60$28.5593,600——
2012-10-24$27.45$28.39149,800——
2012-10-23$27.78$28.7332,400——
2012-10-22$28.29$29.12177,500——
2012-10-19$28.20$29.03376,000——
2012-10-18$28.55$29.39135,800——
2012-10-17$28.55$29.39154,000——
2012-10-16$28.20$29.03143,200——
2012-10-15$28.05$28.87101,500——
2012-10-12$28.06$28.8872,000——
2012-10-11$27.80$28.62115,300——
2012-10-10$27.86$28.68133,500——
2012-10-09$28.23$29.06182,300——
2012-10-08$28.23$29.0681,100——
2012-10-05$28.58$29.42120,300——
2012-10-04$28.41$29.2493,600——
2012-10-03$28.04$28.86171,100——
2012-10-02$28.10$28.93107,600——
2012-10-01$28.09$28.92134,700——
2012-09-28$28.10$28.93135,600——
2012-09-27$27.87$28.6997,800——
2012-09-26$27.98$28.80121,000——
2012-09-25$28.01$28.83106,400——
2012-09-24$28.09$28.92119,400——
2012-09-21$28.12$28.95234,400——
2012-09-20$28.32$29.01142,000——
2012-09-19$28.58$29.28121,200——
2012-09-18$28.43$29.12123,900——
2012-09-17$28.57$29.27172,200——
2012-09-14$28.50$29.19330,700——
2012-09-13$28.33$29.02182,000——
2012-09-12$28.03$28.71136,100——
2012-09-11$28.00$28.68267,500——
2012-09-10$27.62$28.29166,500——
2012-09-07$27.31$27.98133,500——
2012-09-06$27.15$27.81172,900——
2012-09-05$27.15$27.81335,800——
2012-09-04$26.95$27.61275,100——
2012-08-31$27.16$27.82270,700——
2012-08-30$27.05$27.71284,100——
2012-08-29$27.36$28.03140,700——
2012-08-28$27.47$28.14127,100——
2012-08-27$27.82$28.5083,800——
2012-08-24$27.93$28.6198,900——
2012-08-23$27.71$28.38136,500——
2012-08-22$27.85$28.53101,200——
2012-08-21$28.02$28.56136,600——
2012-08-20$27.92$28.46112,200——
2012-08-17$27.79$28.33145,500——
2012-08-16$27.49$28.02131,300——
2012-08-15$27.47$28.00167,900——
2012-08-14$27.27$27.80329,300——
2012-08-13$26.24$26.75143,900——
2012-08-10$26.34$26.85221,800——
2012-08-09$26.72$27.24103,600——
2012-08-08$26.63$27.15110,700——
2012-08-07$26.45$26.9696,500——
2012-08-06$26.48$26.9945,600——
2012-08-03$26.27$26.7897,600——
2012-08-02$26.32$26.83118,100——
2012-08-01$26.48$26.9989,600——
2012-07-31$26.67$27.1994,500——
2012-07-30$26.83$27.35161,300——
2012-07-27$26.84$27.3688,000——
2012-07-26$26.62$27.14122,400——
2012-07-25$26.48$26.9993,100——
2012-07-24$26.25$26.7697,400——
2012-07-23$26.83$27.35168,500——
2012-07-20$27.13$27.52175,000——
2012-07-19$27.54$27.9392,600——
2012-07-18$27.15$27.54110,600——
2012-07-17$26.70$27.08106,800——
2012-07-16$26.45$26.83109,400——
2012-07-13$26.16$26.53114,100——
2012-07-12$25.99$26.36200,100——
2012-07-11$25.77$26.1493,400——
2012-07-10$25.81$26.18140,400——
2012-07-09$25.82$26.19141,000——
2012-07-06$25.98$26.35122,300——
2012-07-05$26.37$26.75110,500——
2012-07-03$26.23$26.61117,600——
2012-07-02$25.30$25.66127,800——
2012-06-29$25.61$25.98152,100——
2012-06-28$24.70$25.05218,600——
2012-06-27$24.90$25.26137,200——
2012-06-26$25.11$25.47180,600——
2012-06-25$24.69$25.04342,100——
2012-06-22$25.83$26.20113,200——
2012-06-21$25.82$26.19158,000——
2012-06-20$26.73$26.98126,900——
2012-06-19$26.98$27.23128,500——
2012-06-18$26.35$26.59120,500——
2012-06-15$26.21$26.4599,700——
2012-06-14$26.01$26.25264,700——
2012-06-13$26.38$26.6297,200——
2012-06-12$26.00$26.24128,200——
2012-06-11$25.87$26.11156,000——
2012-06-08$26.46$26.71108,600——
2012-06-07$26.55$26.8095,400——
2012-06-06$26.86$27.11147,600——
2012-06-05$26.66$26.91246,500——
2012-06-04$25.81$26.05754,100——
2012-06-01$25.83$26.07461,200——
2012-05-31$26.94$27.19386,500——
2012-05-30$27.34$27.59206,300——
2012-05-29$28.01$28.27220,100——
2012-05-25$28.37$28.63121,300——
2012-05-24$28.68$28.9583,900——
2012-05-23$29.01$29.28117,500——
2012-05-22$29.18$29.32611,600——
2012-05-21$28.39$28.52389,500——
2012-05-18$29.32$29.46128,000——
2012-05-17$29.27$29.41218,600——
2012-05-16$29.45$29.59398,300——
2012-05-15$29.81$29.95190,400——
2012-05-14$30.27$30.41121,000——
2012-05-11$30.38$30.5297,500——
2012-05-10$30.60$30.74114,000——
2012-05-09$30.30$30.44132,300——
2012-05-08$30.24$30.38193,200——
2012-05-07$30.85$30.99149,900——
2012-05-04$30.80$30.94350,200——
2012-05-03$30.15$30.29168,100——
2012-05-02$30.16$30.30101,000——
2012-05-01$30.11$30.25104,000——
2012-04-30$30.22$30.36129,100——
2012-04-27$30.48$30.62136,000——
2012-04-26$30.21$30.35155,600——
2012-04-25$30.22$30.36154,200——
2012-04-24$29.88$30.02194,900——
2012-04-23$29.46$29.6035,000——
2012-04-20$29.28$29.28112,100——
2012-04-19$29.10$29.10142,600——
2012-04-18$29.38$29.38209,600——
2012-04-17$29.62$29.62514,900——
2012-04-16$29.75$29.75416,400——
2012-04-13$29.55$29.55161,200——
2012-04-12$29.50$29.50227,700——
2012-04-11$29.52$29.52179,300——
2012-04-10$29.00$29.00230,300——
2012-04-09$29.72$29.72288,500——
2012-04-05$29.66$29.66315,000——
2012-04-04$28.97$28.97255,400——
2012-04-03$29.08$29.08335,400——
2012-04-02$28.80$28.80227,500——
2012-03-30$28.16$28.168,400——
2012-03-29$28.09$28.097,800——
2012-03-28$28.01$28.0117,700——
2012-03-27$28.05$28.0544,900——
2012-03-26$27.97$27.9711,600——
2012-03-23$27.62$27.6220,100——
2012-03-22$27.00$27.0028,000——
2012-03-21$27.45$27.4511,900——
2012-03-20$27.84$27.8418,300——
2012-03-19$28.41$28.4114,700——
2012-03-16$28.37$28.377,900——
2012-03-15$28.40$28.4014,500——
2012-03-14$28.32$28.328,600——
2012-03-13$28.39$28.3921,500——
2012-03-12$28.14$28.1417,500——
2012-03-09$28.27$28.2712,600——
2012-03-08$28.37$28.3714,800——
2012-03-07$27.95$27.9518,700——
2012-03-06$27.14$27.1434,100——
2012-03-05$27.56$27.5627,000——
2012-03-02$27.96$27.9612,900——
2012-03-01$28.19$28.1921,000——
2012-02-29$28.34$28.3422,300——
2012-02-28$28.46$28.467,900——
2012-02-27$28.37$28.3714,800——
2012-02-24$28.38$28.388,100——
2012-02-23$28.55$28.5522,000——
2012-02-22$28.54$28.5421,400——
2012-02-21$28.86$28.8646,800——
2012-02-17$28.99$28.99164,800——
2012-02-16$28.98$28.9819,900——
2012-02-15$28.72$28.7228,700——
2012-02-14$28.46$28.4612,500——
2012-02-13$28.69$28.6932,900——
2012-02-10$28.63$28.6324,600——
2012-02-09$28.84$28.8418,300——
2012-02-08$28.66$28.6625,800——
2012-02-07$28.33$28.3321,900——
2012-02-06$28.11$28.1143,800——
2012-02-03$28.01$28.0126,600——
2012-02-02$27.50$27.5026,200——
2012-02-01$27.58$27.5824,900——
2012-01-31$26.92$26.9237,200——
2012-01-30$26.86$26.8634,600——
2012-01-27$26.53$26.5344,000——
2012-01-26$26.66$26.6668,100——
2012-01-25$26.56$26.5645,000——
2012-01-24$26.37$26.3779,000——
2012-01-23$26.95$26.9563,700——
2012-01-20$26.80$26.8062,700——
2012-01-19$27.15$27.15104,300——
2012-01-18$27.21$27.21104,300——
2012-01-17$27.20$27.20141,100——
2012-01-13$27.18$27.1848,500——
2012-01-12$26.71$26.7188,200——
2012-01-11$28.09$28.0957,200——
2012-01-10$28.82$28.8225,700——
2012-01-09$28.89$28.8931,000——
2012-01-06$28.94$28.9450,300——
2012-01-05$29.30$29.3019,500——
2012-01-04$29.31$29.3116,700——
2012-01-03$29.60$29.6040,400——