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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.66$37.17648,400——
2020-12-30$23.64$37.14782,400——
2020-12-29$23.87$37.25851,000——
2020-12-28$23.89$37.28770,900——
2020-12-24$24.07$37.56398,100——
2020-12-23$24.18$37.731,137,000——
2020-12-22$23.94$37.35922,800——
2020-12-21$24.57$38.341,170,600——
2020-12-18$25.08$39.131,119,100——
2020-12-17$25.43$39.681,238,500——
2020-12-16$25.90$40.41957,800——
2020-12-15$26.46$41.291,324,800——
2020-12-14$26.30$41.041,026,800——
2020-12-11$27.10$42.29686,900——
2020-12-10$27.17$42.391,016,900——
2020-12-09$26.72$41.69956,300——
2020-12-08$26.71$41.68731,000——
2020-12-07$26.42$41.221,068,100——
2020-12-04$26.60$41.511,110,000——
2020-12-03$25.80$40.261,449,900——
2020-12-02$25.64$40.011,395,300——
2020-12-01$25.31$39.49977,600——
2020-11-30$25.49$39.771,700,300——
2020-11-27$26.12$40.76415,700——
2020-11-25$26.25$40.961,477,900——
2020-11-24$26.50$41.351,863,400——
2020-11-23$25.45$39.461,080,600——
2020-11-20$24.27$37.631,127,400——
2020-11-19$24.10$37.371,284,900——
2020-11-18$23.58$36.561,345,700——
2020-11-17$23.84$36.961,157,200——
2020-11-16$23.52$36.471,194,800——
2020-11-13$22.57$34.991,416,500——
2020-11-12$22.83$35.401,195,700——
2020-11-11$23.97$37.161,402,600——
2020-11-10$23.58$36.561,713,700——
2020-11-09$21.80$33.801,770,500——
2020-11-06$20.53$31.831,249,900——
2020-11-05$21.88$33.921,233,800——
2020-11-04$21.55$33.41921,400——
2020-11-03$21.34$33.09920,100——
2020-11-02$20.96$32.50979,700——
2020-10-30$20.93$32.45885,200——
2020-10-29$20.79$32.231,084,200——
2020-10-28$20.45$31.711,195,400——
2020-10-27$21.08$32.68941,900——
2020-10-26$21.41$33.201,125,800——
2020-10-23$21.72$33.68987,500——
2020-10-22$21.99$34.09867,500——
2020-10-21$21.71$33.413,736,100——
2020-10-20$22.10$34.011,760,800——
2020-10-19$21.57$33.20943,500——
2020-10-16$21.70$33.40713,000——
2020-10-15$22.01$33.871,200,600——
2020-10-14$21.78$33.521,144,300——
2020-10-13$22.07$33.971,169,300——
2020-10-12$22.06$33.95635,100——
2020-10-09$22.25$34.24862,500——
2020-10-08$22.60$34.78986,000——
2020-10-07$21.36$32.87911,600——
2020-10-06$21.28$32.75954,900——
2020-10-05$21.85$33.63805,200——
2020-10-02$21.44$33.001,082,900——
2020-10-01$21.40$32.941,208,900——
2020-09-30$21.23$32.671,372,400——
2020-09-29$21.56$33.181,420,700——
2020-09-28$21.78$33.521,121,600——
2020-09-25$21.60$33.241,278,400——
2020-09-24$21.09$32.461,663,900——
2020-09-23$21.30$32.541,325,600——
2020-09-22$22.55$34.45980,500——
2020-09-21$22.25$33.991,328,100——
2020-09-18$23.05$35.211,587,800——
2020-09-17$23.96$36.60636,800——
2020-09-16$24.13$36.86947,200——
2020-09-15$23.90$36.511,000,800——
2020-09-14$23.77$36.31984,000——
2020-09-11$23.75$36.28887,100——
2020-09-10$23.72$36.241,027,700——
2020-09-09$24.57$37.541,139,400——
2020-09-08$24.03$36.71971,500——
2020-09-04$24.52$37.461,165,200——
2020-09-03$24.72$37.76830,300——
2020-09-02$25.12$38.381,007,900——
2020-09-01$24.90$38.04879,700——
2020-08-31$24.74$37.801,220,700——
2020-08-28$25.28$38.621,059,000——
2020-08-27$25.11$38.36732,600——
2020-08-26$24.99$38.18874,900——
2020-08-25$25.88$39.54627,900——
2020-08-24$26.11$39.89704,000——
2020-08-21$26.26$39.871,197,300——
2020-08-20$26.53$40.28681,400——
2020-08-19$26.78$40.66666,800——
2020-08-18$26.81$40.71749,200——
2020-08-17$26.87$40.80589,100——
2020-08-14$26.60$40.39598,800——
2020-08-13$26.64$40.45629,700——
2020-08-12$26.97$40.951,003,200——
2020-08-11$26.50$40.241,369,800——
2020-08-10$25.83$39.221,115,400——
2020-08-07$25.07$38.07834,700——
2020-08-06$25.94$39.39632,800——
2020-08-05$25.50$38.72793,200——
2020-08-04$25.45$38.64845,200——
2020-08-03$24.53$37.25380,600——
2020-07-31$24.34$36.96811,000——
2020-07-30$24.56$37.29893,600——
2020-07-29$25.26$38.36659,800——
2020-07-28$24.66$37.45783,700——
2020-07-27$24.80$37.66576,800——
2020-07-24$24.88$37.78499,200——
2020-07-23$25.09$38.10769,600——
2020-07-22$25.49$38.471,076,000——
2020-07-21$25.20$38.031,102,200——
2020-07-20$24.72$37.31626,900——
2020-07-17$24.79$37.41655,300——
2020-07-16$24.67$37.23812,600——
2020-07-15$25.10$37.881,007,200——
2020-07-14$24.88$37.55977,900——
2020-07-13$23.82$35.951,160,000——
2020-07-10$23.52$35.491,094,300——
2020-07-09$23.46$35.401,020,900——
2020-07-08$23.88$36.041,279,900——
2020-07-07$23.86$36.01974,000——
2020-07-06$24.30$36.67957,000——
2020-07-02$24.59$37.11769,200——
2020-07-01$24.48$36.94605,900——
2020-06-30$25.00$37.731,640,000——
2020-06-29$24.43$36.871,246,600——
2020-06-26$23.68$35.741,155,900——
2020-06-25$24.57$37.081,165,400——
2020-06-24$23.99$36.201,397,700——
2020-06-23$25.58$38.371,060,600——
2020-06-22$25.83$38.74937,900——
2020-06-19$25.73$38.591,307,700——
2020-06-18$25.89$38.83863,700——
2020-06-17$25.35$38.02765,700——
2020-06-16$26.02$39.031,153,500——
2020-06-15$25.40$38.101,040,800——
2020-06-12$24.61$36.911,038,700——
2020-06-11$24.26$36.391,511,000——
2020-06-10$26.62$39.931,215,200——
2020-06-09$27.67$41.50924,500——
2020-06-08$28.50$42.751,253,400——
2020-06-05$27.69$41.531,285,200——
2020-06-04$26.01$39.011,569,400——
2020-06-03$26.35$39.521,005,200——
2020-06-02$26.40$39.60731,900——
2020-06-01$25.53$38.29857,200——
2020-05-29$25.03$37.541,548,600——
2020-05-28$25.07$37.601,168,000——
2020-05-27$25.89$38.831,427,300——
2020-05-26$25.30$37.95933,300——
2020-05-22$25.11$37.66755,100——
2020-05-21$25.28$37.69921,700——
2020-05-20$25.87$38.571,662,800——
2020-05-19$25.07$37.381,946,600——
2020-05-18$24.20$36.08817,000——
2020-05-15$23.35$34.821,061,400——
2020-05-14$22.41$33.411,098,700——
2020-05-13$22.48$33.521,545,000——
2020-05-12$23.48$35.011,378,600——
2020-05-11$23.76$35.431,597,000——
2020-05-08$22.85$34.071,244,400——
2020-05-07$22.25$33.181,166,600——
2020-05-06$22.01$32.82996,800——
2020-05-05$22.36$33.341,247,200——
2020-05-04$22.06$32.891,391,300——
2020-05-01$21.98$32.771,219,800——
2020-04-30$22.94$34.201,931,600——
2020-04-29$24.04$35.851,987,500——
2020-04-28$21.62$32.241,487,400——
2020-04-27$20.46$30.511,347,300——
2020-04-24$20.21$30.131,515,500——
2020-04-23$19.92$29.701,673,700——
2020-04-22$19.44$28.772,092,800——
2020-04-21$18.76$27.763,513,600——
2020-04-20$19.48$28.822,907,200——
2020-04-17$20.38$30.162,382,900——
2020-04-16$18.97$28.071,435,700——
2020-04-15$19.20$28.411,845,000——
2020-04-14$20.15$29.821,898,600——
2020-04-13$19.94$29.511,379,900——
2020-04-09$20.46$30.272,332,300——
2020-04-08$19.42$28.742,461,000——
2020-04-07$19.69$29.142,880,700——
2020-04-06$19.45$28.782,673,500——
2020-04-03$17.41$25.762,096,800——
2020-04-02$17.97$26.592,209,200——
2020-04-01$16.63$24.611,831,100——
2020-03-31$18.81$27.833,549,300——
2020-03-30$16.79$24.843,304,600——
2020-03-27$17.22$25.482,788,000——
2020-03-26$20.88$30.903,550,600——
2020-03-25$22.00$32.554,535,500——
2020-03-24$19.57$28.962,903,600——
2020-03-23$14.56$21.332,954,600——
2020-03-20$16.09$23.573,836,000——
2020-03-19$14.00$20.513,163,000——
2020-03-18$11.66$17.083,344,000——
2020-03-17$15.91$23.312,759,400——
2020-03-16$16.21$23.752,612,500——
2020-03-13$20.75$30.402,932,300——
2020-03-12$18.78$27.512,701,500——
2020-03-11$23.63$34.623,435,700——
2020-03-10$24.97$36.586,135,500——
2020-03-09$25.73$37.692,922,000——
2020-03-06$34.35$50.321,781,500——
2020-03-05$35.64$52.211,441,600——
2020-03-04$36.28$53.152,122,500——
2020-03-03$35.95$52.672,334,000——
2020-03-02$36.46$53.412,280,100——
2020-02-28$36.12$52.912,561,400——
2020-02-27$36.56$53.562,447,300——
2020-02-26$37.92$55.551,310,100——
2020-02-25$38.52$56.431,468,400——
2020-02-24$39.42$57.751,233,700——
2020-02-21$40.16$58.60614,500——
2020-02-20$40.16$58.60759,500——
2020-02-19$40.19$58.64659,200——
2020-02-18$39.77$58.03743,600——
2020-02-14$39.81$58.09552,000——
2020-02-13$39.68$57.90708,100——
2020-02-12$39.70$57.931,581,600——
2020-02-11$39.65$57.86869,100——
2020-02-10$39.55$57.71755,800——
2020-02-07$39.31$57.36805,300——
2020-02-06$39.17$57.16737,800——
2020-02-05$38.99$56.89988,100——
2020-02-04$38.44$56.091,151,800——
2020-02-03$38.28$55.861,100,300——
2020-01-31$38.31$55.901,316,100——
2020-01-30$38.56$56.27696,400——
2020-01-29$38.38$56.00781,500——
2020-01-28$38.39$56.02729,700——
2020-01-27$38.33$55.931,379,700——
2020-01-24$38.68$56.441,370,300——
2020-01-23$38.69$56.461,314,100——
2020-01-22$38.57$56.051,068,600——
2020-01-21$38.60$56.09874,100——
2020-01-17$38.59$56.08651,200——
2020-01-16$38.45$55.87591,800——
2020-01-15$38.41$55.81665,800——
2020-01-14$38.47$55.90676,400——
2020-01-13$38.45$55.87967,700——
2020-01-10$38.36$55.741,086,300——
2020-01-09$38.30$55.652,250,800——
2020-01-08$36.83$53.52685,200——
2020-01-07$36.87$53.58831,000——
2020-01-06$36.86$53.561,286,400——
2020-01-03$36.56$53.131,650,300——
2020-01-02$36.75$53.40911,100——