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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$35.23$38.7199,500——
2013-12-30$35.15$38.62164,800——
2013-12-27$34.76$38.1997,800——
2013-12-26$35.10$38.4290,200——
2013-12-24$34.92$38.2356,600——
2013-12-23$35.02$38.33184,500——
2013-12-20$34.59$37.86172,900——
2013-12-19$34.29$37.54156,300——
2013-12-18$34.11$37.34244,200——
2013-12-17$33.91$37.12361,200——
2013-12-16$32.58$35.66156,400——
2013-12-13$32.14$35.1899,500——
2013-12-12$32.09$35.13107,100——
2013-12-11$32.03$35.06101,000——
2013-12-10$32.25$35.30101,200——
2013-12-09$31.99$35.02104,500——
2013-12-06$32.16$35.2085,700——
2013-12-05$31.97$35.00120,400——
2013-12-04$32.21$35.26124,200——
2013-12-03$32.42$35.49122,700——
2013-12-02$32.29$35.35144,000——
2013-11-29$32.06$35.0961,800——
2013-11-27$32.16$35.2085,100——
2013-11-26$32.70$35.80199,500——
2013-11-25$32.73$35.83110,700——
2013-11-22$32.64$35.7394,700——
2013-11-21$32.40$35.4792,800——
2013-11-20$32.50$35.43115,600——
2013-11-19$32.49$35.42129,300——
2013-11-18$32.79$35.75159,600——
2013-11-15$32.86$35.82120,900——
2013-11-14$32.70$35.6589,500——
2013-11-13$32.67$35.61110,300——
2013-11-12$32.65$35.59110,500——
2013-11-11$32.64$35.58120,100——
2013-11-08$32.75$35.70115,700——
2013-11-07$33.04$36.02107,200——
2013-11-06$33.26$36.26103,700——
2013-11-05$32.76$35.71104,400——
2013-11-04$33.26$36.26183,300——
2013-11-01$32.70$35.65127,400——
2013-10-31$32.80$35.76102,400——
2013-10-30$33.14$36.13130,200——
2013-10-29$33.25$36.25132,300——
2013-10-28$32.95$35.92153,200——
2013-10-25$33.06$36.04117,200——
2013-10-24$32.70$35.65108,800——
2013-10-23$32.65$35.59103,700——
2013-10-22$33.21$36.06117,500——
2013-10-21$32.66$35.46122,100——
2013-10-18$32.72$35.5292,300——
2013-10-17$32.53$35.32115,200——
2013-10-16$32.07$34.82141,000——
2013-10-15$31.92$34.65285,600——
2013-10-14$32.01$34.7586,100——
2013-10-11$32.29$35.06101,700——
2013-10-10$31.74$34.46107,700——
2013-10-09$31.56$34.26118,300——
2013-10-08$31.82$34.55126,500——
2013-10-07$32.12$34.87104,700——
2013-10-04$32.48$35.26135,800——
2013-10-03$32.42$35.20117,000——
2013-10-02$33.07$35.9088,800——
2013-10-01$32.92$35.74151,900——
2013-09-30$33.13$35.97147,100——
2013-09-27$33.06$35.89120,800——
2013-09-26$32.85$35.66144,300——
2013-09-25$32.81$35.62140,200——
2013-09-24$32.66$35.46170,100——
2013-09-23$32.34$35.11142,200——
2013-09-20$32.23$34.84168,100——
2013-09-19$32.37$34.99219,500——
2013-09-18$32.11$34.71227,900——
2013-09-17$31.38$33.92141,400——
2013-09-16$31.28$33.82204,900——
2013-09-13$31.08$33.60163,800——
2013-09-12$31.19$33.72135,700——
2013-09-11$31.59$34.15203,900——
2013-09-10$31.42$33.97224,100——
2013-09-09$30.84$33.34146,900——
2013-09-06$30.78$33.28136,900——
2013-09-05$30.72$33.21142,900——
2013-09-04$30.83$33.33116,900——
2013-09-03$30.89$33.39151,100——
2013-08-30$31.08$33.60182,500——
2013-08-29$30.61$33.09100,200——
2013-08-28$30.61$33.09113,600——
2013-08-27$30.58$33.06121,900——
2013-08-26$30.51$32.98147,300——
2013-08-23$30.56$33.04190,700——
2013-08-22$30.63$33.11133,700——
2013-08-21$30.56$33.04149,700——
2013-08-20$31.07$33.44230,500——
2013-08-19$31.19$33.57171,900——
2013-08-16$31.49$33.90103,600——
2013-08-15$31.63$34.05158,700——
2013-08-14$31.53$33.94121,400——
2013-08-13$31.79$34.22185,900——
2013-08-12$31.93$34.37336,600——
2013-08-09$30.69$33.03170,700——
2013-08-08$31.04$33.41206,200——
2013-08-07$30.76$33.11231,700——
2013-08-06$31.27$33.66275,000——
2013-08-05$31.04$33.4191,100——
2013-08-02$31.20$33.5898,000——
2013-08-01$31.40$33.80121,500——
2013-07-31$31.35$33.74188,700——
2013-07-30$31.47$33.87145,200——
2013-07-29$31.28$33.67131,800——
2013-07-26$31.35$33.74117,200——
2013-07-25$31.36$33.7680,100——
2013-07-24$31.41$33.81149,700——
2013-07-23$31.66$34.08156,100——
2013-07-22$31.57$33.84130,000——
2013-07-19$31.43$33.69138,300——
2013-07-18$31.16$33.40212,500——
2013-07-17$31.63$33.91281,400——
2013-07-16$31.68$33.96149,200——
2013-07-15$32.08$34.39150,800——
2013-07-12$32.36$34.69126,300——
2013-07-11$32.29$34.61141,200——
2013-07-10$31.44$33.70156,400——
2013-07-09$31.39$33.65163,700——
2013-07-08$31.10$33.34103,800——
2013-07-05$30.52$32.72183,400——
2013-07-03$30.92$33.1477,800——
2013-07-02$31.32$33.57192,900——
2013-07-01$30.99$33.22113,800——
2013-06-28$30.62$32.82157,800——
2013-06-27$30.33$32.51222,300——
2013-06-26$30.37$32.55162,600——
2013-06-25$30.48$32.67310,500——
2013-06-24$29.20$31.30658,800——
2013-06-21$30.52$32.72337,400——
2013-06-20$30.65$32.72365,500——
2013-06-19$31.81$33.95171,100——
2013-06-18$31.88$34.03165,100——
2013-06-17$32.01$34.17194,700——
2013-06-14$32.16$34.3388,300——
2013-06-13$31.79$33.93171,400——
2013-06-12$31.32$33.43176,900——
2013-06-11$31.86$34.01153,100——
2013-06-10$32.00$34.16105,100——
2013-06-07$31.88$34.03119,500——
2013-06-06$31.71$33.85159,400——
2013-06-05$31.31$33.42179,200——
2013-06-04$31.75$33.89152,300——
2013-06-03$32.14$34.31309,800——
2013-05-31$31.29$33.40415,500——
2013-05-30$31.96$34.11397,800——
2013-05-29$32.48$34.67227,900——
2013-05-28$33.39$35.64163,200——
2013-05-24$33.51$35.77112,300——
2013-05-23$33.72$35.99223,700——
2013-05-22$33.42$35.6748,400——
2013-05-21$34.69$36.89173,900——
2013-05-20$34.37$36.55123,000——
2013-05-17$33.95$36.10179,800——
2013-05-16$33.41$35.53133,500——
2013-05-15$33.76$35.90175,900——
2013-05-14$33.78$35.92112,000——
2013-05-13$33.81$35.95138,900——
2013-05-10$33.97$36.12245,100——
2013-05-09$32.91$34.99130,800——
2013-05-08$33.16$35.26215,700——
2013-05-07$32.51$34.57106,400——
2013-05-06$32.35$34.4089,900——
2013-05-03$32.31$34.36130,000——
2013-05-02$32.51$34.57130,000——
2013-05-01$32.48$34.54195,600——
2013-04-30$32.80$34.88330,300——
2013-04-29$32.09$34.12169,200——
2013-04-26$31.70$33.71106,400——
2013-04-25$31.56$33.56142,300——
2013-04-24$31.38$33.37144,700——
2013-04-23$31.35$33.3418,800——
2013-04-22$31.19$33.02142,200——
2013-04-19$30.94$32.76133,200——
2013-04-18$30.86$32.68105,900——
2013-04-17$30.50$32.29134,000——
2013-04-16$30.97$32.79146,300——
2013-04-15$30.61$32.41238,100——
2013-04-12$31.32$33.16130,900——
2013-04-11$31.48$33.33151,900——
2013-04-10$31.38$33.23177,500——
2013-04-09$31.22$33.06201,500——
2013-04-08$30.78$32.59145,300——
2013-04-05$30.83$32.64199,600——
2013-04-04$31.11$32.94178,100——
2013-04-03$31.22$33.06206,100——
2013-04-02$31.47$33.32140,600——
2013-04-01$31.48$33.33152,900——
2013-03-28$31.60$33.46349,700——
2013-03-27$31.43$33.28281,300——
2013-03-26$31.08$32.91215,000——
2013-03-25$30.52$32.32136,300——
2013-03-22$30.49$32.28147,300——
2013-03-21$30.53$32.33133,100——
2013-03-20$30.51$32.17157,700——
2013-03-19$30.45$32.10199,100——
2013-03-18$30.32$31.97255,600——
2013-03-15$30.48$32.14701,700——
2013-03-14$30.27$31.91211,600——
2013-03-13$29.99$31.62273,800——
2013-03-12$30.63$32.29203,800——
2013-03-11$30.69$32.36180,000——
2013-03-08$30.36$32.01144,900——
2013-03-07$30.31$31.96247,900——
2013-03-06$30.04$31.67423,500——
2013-03-05$29.64$31.25300,100——
2013-03-04$29.04$30.62245,800——
2013-03-01$28.21$29.74121,500——
2013-02-28$28.01$29.53270,400——
2013-02-27$27.95$29.47281,600——
2013-02-26$28.14$29.67119,100——
2013-02-25$28.20$29.73195,200——
2013-02-22$28.77$30.33125,700——
2013-02-21$28.71$30.2741,000——
2013-02-20$29.14$30.58178,400——
2013-02-19$29.02$30.45196,600——
2013-02-15$28.97$30.40218,200——
2013-02-14$28.91$30.34146,300——
2013-02-13$29.20$30.64137,900——
2013-02-12$29.38$30.83188,800——
2013-02-11$29.09$30.53104,200——
2013-02-08$29.17$30.6185,300——
2013-02-07$29.26$30.71118,000——
2013-02-06$29.29$30.7495,100——
2013-02-05$29.18$30.62109,600——
2013-02-04$29.07$30.51116,600——
2013-02-01$29.19$30.63113,200——
2013-01-31$29.08$30.52113,500——
2013-01-30$29.06$30.50127,100——
2013-01-29$29.27$30.72180,500——
2013-01-28$29.08$30.52155,400——
2013-01-25$29.09$30.53102,700——
2013-01-24$29.16$30.60116,300——
2013-01-23$29.26$30.7121,400——
2013-01-22$29.42$30.73184,500——
2013-01-18$29.36$30.67204,300——
2013-01-17$29.55$30.87114,300——
2013-01-16$29.39$30.70170,800——
2013-01-15$29.85$31.18127,400——
2013-01-14$29.86$31.19184,800——
2013-01-11$29.79$31.12149,800——
2013-01-10$29.69$31.01143,000——
2013-01-09$29.46$30.77152,200——
2013-01-08$29.31$30.62123,700——
2013-01-07$29.24$30.54153,900——
2013-01-04$29.05$30.34130,400——
2013-01-03$28.93$30.22200,500——
2013-01-02$29.14$30.44192,600——