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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.06$53.85685,400——
2019-12-30$36.80$53.47648,200——
2019-12-27$37.09$53.67701,800——
2019-12-26$37.37$54.08334,700——
2019-12-24$36.98$53.51339,200——
2019-12-23$37.03$53.59977,800——
2019-12-20$37.07$53.64939,500——
2019-12-19$36.87$53.361,391,800——
2019-12-18$37.08$53.661,157,100——
2019-12-17$36.64$53.021,570,500——
2019-12-16$36.17$52.341,163,400——
2019-12-13$35.73$51.71907,900——
2019-12-12$35.56$51.461,033,700——
2019-12-11$35.76$51.75956,800——
2019-12-10$35.40$51.231,517,100——
2019-12-09$35.36$51.17931,100——
2019-12-06$35.09$50.781,238,200——
2019-12-05$34.71$50.231,550,700——
2019-12-04$34.51$49.94990,600——
2019-12-03$34.27$49.591,235,100——
2019-12-02$34.57$50.03579,200——
2019-11-29$35.00$50.65304,100——
2019-11-27$35.18$50.91603,400——
2019-11-26$35.08$50.77706,200——
2019-11-25$35.44$51.29448,100——
2019-11-22$35.44$51.29561,100——
2019-11-21$35.93$51.78803,700——
2019-11-20$35.65$51.37930,000——
2019-11-19$36.21$52.18846,800——
2019-11-18$36.18$52.14653,800——
2019-11-15$36.52$52.63655,300——
2019-11-14$36.00$51.88504,600——
2019-11-13$35.92$51.76546,700——
2019-11-12$35.80$51.59591,800——
2019-11-11$35.65$51.37772,500——
2019-11-08$35.57$51.26865,700——
2019-11-07$35.43$51.06729,900——
2019-11-06$35.55$51.23575,500——
2019-11-05$35.48$51.131,361,100——
2019-11-04$35.58$51.271,552,200——
2019-11-01$35.21$50.741,453,300——
2019-10-31$35.16$50.67650,300——
2019-10-30$35.39$51.00610,900——
2019-10-29$35.28$50.84435,200——
2019-10-28$35.45$51.08590,700——
2019-10-25$35.61$51.32465,300——
2019-10-24$35.52$51.19525,300——
2019-10-23$35.81$51.381,087,200——
2019-10-22$35.88$51.48784,000——
2019-10-21$35.94$51.57681,600——
2019-10-18$35.81$51.38427,400——
2019-10-17$35.88$51.48409,100——
2019-10-16$35.66$51.17801,300——
2019-10-15$35.64$51.14648,600——
2019-10-14$35.35$50.72318,400——
2019-10-11$35.73$51.27630,300——
2019-10-10$35.51$50.951,433,300——
2019-10-09$35.41$50.81902,500——
2019-10-08$35.31$50.67844,500——
2019-10-07$35.62$51.11691,500——
2019-10-04$35.76$51.31598,200——
2019-10-03$35.64$51.14718,200——
2019-10-02$35.59$51.07912,400——
2019-10-01$36.52$52.401,042,600——
2019-09-30$37.07$53.19831,900——
2019-09-27$37.27$53.481,094,400——
2019-09-26$37.29$53.51507,600——
2019-09-25$37.16$53.32448,500——
2019-09-24$37.23$53.42848,500——
2019-09-23$37.59$53.72587,400——
2019-09-20$37.48$53.56698,900——
2019-09-19$37.23$53.21463,300——
2019-09-18$37.06$52.96806,600——
2019-09-17$37.09$53.01585,500——
2019-09-16$36.93$52.781,530,200——
2019-09-13$37.01$52.89999,400——
2019-09-12$36.91$52.75557,500——
2019-09-11$37.16$53.111,613,600——
2019-09-10$37.42$53.481,313,800——
2019-09-09$37.16$53.111,806,900——
2019-09-06$37.02$52.91559,800——
2019-09-05$36.80$52.59871,400——
2019-09-04$37.01$52.89778,200——
2019-09-03$36.71$52.46782,200——
2019-08-30$36.67$52.411,115,600——
2019-08-29$36.46$52.111,356,500——
2019-08-28$35.96$51.39767,100——
2019-08-27$35.37$50.55774,700——
2019-08-26$35.36$50.53953,700——
2019-08-23$35.74$51.08568,500——
2019-08-22$36.51$52.18674,600——
2019-08-21$36.93$52.56850,800——
2019-08-20$36.95$52.59416,600——
2019-08-19$37.20$52.95468,000——
2019-08-16$36.92$52.55342,100——
2019-08-15$36.39$51.79543,900——
2019-08-14$36.27$51.62470,600——
2019-08-13$37.04$52.72562,400——
2019-08-12$36.64$52.15347,000——
2019-08-09$36.91$52.53528,200——
2019-08-08$36.90$52.52553,200——
2019-08-07$36.60$52.09582,100——
2019-08-06$36.54$52.01794,300——
2019-08-05$36.43$51.85538,200——
2019-08-02$37.13$52.85908,200——
2019-08-01$36.60$52.09819,000——
2019-07-31$36.29$51.65525,800——
2019-07-30$36.30$51.67736,500——
2019-07-29$36.46$51.89344,800——
2019-07-26$36.76$52.32382,000——
2019-07-25$37.21$52.96495,000——
2019-07-24$37.64$53.57463,800——
2019-07-23$37.91$53.74300,700——
2019-07-22$38.21$54.17305,000——
2019-07-19$38.08$53.98362,500——
2019-07-18$37.99$53.85615,800——
2019-07-17$37.98$53.84465,900——
2019-07-16$38.22$54.18454,600——
2019-07-15$38.16$54.10255,200——
2019-07-12$38.27$54.25375,700——
2019-07-11$38.45$54.51287,000——
2019-07-10$38.21$54.17404,200——
2019-07-09$37.76$53.53490,100——
2019-07-08$37.25$52.81331,600——
2019-07-05$37.59$53.29376,800——
2019-07-03$37.58$53.27378,700——
2019-07-02$37.02$52.48893,500——
2019-07-01$37.27$52.83192,800——
2019-06-28$37.21$52.75496,700——
2019-06-27$36.62$51.91387,400——
2019-06-26$36.59$51.87563,400——
2019-06-25$36.41$51.62602,600——
2019-06-24$36.80$52.17508,300——
2019-06-21$37.01$52.25494,000——
2019-06-20$37.23$52.56586,100——
2019-06-19$36.90$52.10448,800——
2019-06-18$36.34$51.31583,100——
2019-06-17$35.65$50.33424,700——
2019-06-14$36.06$50.91576,600——
2019-06-13$35.96$50.771,042,200——
2019-06-12$36.00$50.832,409,100——
2019-06-11$36.58$51.64639,000——
2019-06-10$36.46$51.48433,000——
2019-06-07$36.42$51.42344,400——
2019-06-06$36.23$51.15274,300——
2019-06-05$36.04$50.88476,300——
2019-06-04$36.31$51.26445,700——
2019-06-03$35.79$50.53898,200——
2019-05-31$35.67$50.36806,100——
2019-05-30$35.68$50.37675,400——
2019-05-29$35.61$50.28445,500——
2019-05-28$36.20$51.111,318,400——
2019-05-24$35.95$50.76308,200——
2019-05-23$35.62$50.29486,900——
2019-05-22$36.39$51.17534,000——
2019-05-21$36.50$51.32438,700——
2019-05-20$36.22$50.93307,700——
2019-05-17$36.35$51.11381,500——
2019-05-16$36.34$51.10653,800——
2019-05-15$35.78$50.31401,900——
2019-05-14$35.43$49.82424,300——
2019-05-13$35.26$49.58394,800——
2019-05-10$35.51$49.93579,000——
2019-05-09$35.29$49.62486,000——
2019-05-08$35.11$49.37565,200——
2019-05-07$35.03$49.25749,900——
2019-05-06$35.35$49.70733,400——
2019-05-03$35.42$49.80581,900——
2019-05-02$34.98$49.18473,900——
2019-05-01$35.48$49.89624,800——
2019-04-30$35.76$50.28599,200——
2019-04-29$36.15$50.83457,600——
2019-04-26$36.51$51.33766,900——
2019-04-25$36.72$51.63389,100——
2019-04-24$36.88$51.85338,800——
2019-04-23$37.56$52.61317,100——
2019-04-22$37.74$52.86307,200——
2019-04-18$37.32$52.28214,700——
2019-04-17$37.28$52.22330,100——
2019-04-16$37.37$52.35278,900——
2019-04-15$37.52$52.56591,700——
2019-04-12$37.58$52.64415,200——
2019-04-11$37.47$52.49443,100——
2019-04-10$37.47$52.49411,300——
2019-04-09$37.16$52.05365,200——
2019-04-08$37.53$52.57448,400——
2019-04-05$37.50$52.53336,700——
2019-04-04$37.23$52.15450,000——
2019-04-03$37.21$52.12498,100——
2019-04-02$37.57$52.63594,500——
2019-04-01$37.28$52.22619,300——
2019-03-29$36.76$51.49429,500——
2019-03-28$36.68$51.38469,700——
2019-03-27$36.64$51.32575,400——
2019-03-26$36.61$51.28540,500——
2019-03-25$36.46$51.07551,500——
2019-03-22$36.93$51.73453,300——
2019-03-21$37.54$52.38665,500——
2019-03-20$37.64$52.52447,600——
2019-03-19$37.20$51.91311,100——
2019-03-18$37.34$52.11286,100——
2019-03-15$37.01$51.64629,600——
2019-03-14$37.13$51.81323,400——
2019-03-13$37.07$51.73427,400——
2019-03-12$36.72$51.24474,000——
2019-03-11$36.60$51.07571,600——
2019-03-08$36.55$51.00427,800——
2019-03-07$36.93$51.53387,800——
2019-03-06$36.84$51.41829,800——
2019-03-05$37.06$51.71552,500——
2019-03-04$36.76$51.30664,500——
2019-03-01$36.82$51.38740,400——
2019-02-28$36.64$51.131,484,600——
2019-02-27$36.68$51.18655,300——
2019-02-26$36.55$51.001,117,600——
2019-02-25$36.25$50.58871,000——
2019-02-22$36.40$50.79828,000——
2019-02-21$36.45$50.66610,900——
2019-02-20$36.69$51.001,017,300——
2019-02-19$36.87$51.25863,100——
2019-02-15$36.76$51.09597,200——
2019-02-14$36.28$50.43661,600——
2019-02-13$35.97$50.00494,300——
2019-02-12$35.63$49.52549,800——
2019-02-11$35.24$48.98531,300——
2019-02-08$35.55$49.41522,900——
2019-02-07$35.66$49.56478,800——
2019-02-06$36.04$50.09479,100——
2019-02-05$36.11$50.19698,800——
2019-02-04$35.75$49.69795,200——
2019-02-01$35.85$49.83990,400——
2019-01-31$35.62$49.51851,000——
2019-01-30$35.42$49.23772,800——
2019-01-29$34.41$47.831,007,700——
2019-01-28$34.26$47.62603,500——
2019-01-25$33.93$47.16547,000——
2019-01-24$33.10$46.01419,300——
2019-01-23$33.10$45.81650,100——
2019-01-22$33.36$46.17576,900——
2019-01-18$34.15$47.26370,200——
2019-01-17$33.82$46.81422,000——
2019-01-16$33.31$46.10411,400——
2019-01-15$33.46$46.31830,900——
2019-01-14$32.76$45.34548,900——
2019-01-11$32.96$45.62525,400——
2019-01-10$33.04$45.73530,900——
2019-01-09$33.15$45.88572,300——
2019-01-08$32.42$44.87806,500——
2019-01-07$31.86$44.09906,100——
2019-01-04$31.49$43.58848,800——
2019-01-03$30.64$42.40509,900——
2019-01-02$30.37$42.03532,900——