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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$34.42$64.92955,800——
2023-12-28$34.42$64.921,276,500——
2023-12-27$34.62$65.301,359,500——
2023-12-26$34.61$65.28511,400——
2023-12-22$34.34$64.77941,500——
2023-12-21$34.12$64.361,644,800——
2023-12-20$33.65$63.472,249,200——
2023-12-19$33.64$63.452,227,500——
2023-12-18$33.18$62.581,059,500——
2023-12-15$33.09$62.411,877,200——
2023-12-14$33.42$63.044,111,000——
2023-12-13$34.19$63.561,175,200——
2023-12-12$33.34$61.981,340,000——
2023-12-11$33.56$62.391,084,500——
2023-12-08$33.45$62.18879,100——
2023-12-07$33.23$61.771,673,200——
2023-12-06$33.31$61.92671,000——
2023-12-05$33.61$62.481,074,000——
2023-12-04$33.90$63.021,105,700——
2023-12-01$33.84$62.91686,100——
2023-11-30$33.43$62.14885,700——
2023-11-29$33.13$61.591,143,100——
2023-11-28$33.15$61.621,402,400——
2023-11-27$33.01$61.361,667,200——
2023-11-24$33.09$61.51212,300——
2023-11-22$32.74$60.861,069,800——
2023-11-21$32.62$60.641,277,800——
2023-11-20$32.59$60.58561,700——
2023-11-17$32.43$60.28956,500——
2023-11-16$31.80$59.111,033,800——
2023-11-15$32.24$59.93770,900——
2023-11-14$32.26$59.97752,300——
2023-11-13$32.01$59.50550,200——
2023-11-10$31.85$59.211,109,000——
2023-11-09$31.83$59.171,320,600——
2023-11-08$31.77$59.061,192,700——
2023-11-07$31.89$59.281,530,600——
2023-11-06$32.25$59.95903,200——
2023-11-03$32.16$59.781,208,500——
2023-11-02$31.77$59.061,956,300——
2023-11-01$30.93$57.501,372,600——
2023-10-31$30.78$57.22798,300——
2023-10-30$30.61$56.90956,100——
2023-10-27$30.43$56.571,327,200——
2023-10-26$30.68$57.031,055,200——
2023-10-25$30.60$56.88924,500——
2023-10-24$30.68$57.03969,200——
2023-10-23$30.75$57.161,105,500——
2023-10-20$30.55$56.79905,700——
2023-10-19$30.78$57.22935,600——
2023-10-18$30.58$56.85673,800——
2023-10-17$31.02$57.661,278,500——
2023-10-16$30.99$57.61988,700——
2023-10-13$30.48$56.66770,800——
2023-10-12$30.30$56.33551,500——
2023-10-11$30.42$56.55750,400——
2023-10-10$30.11$55.97777,400——
2023-10-09$29.70$55.21457,700——
2023-10-06$29.03$53.96865,700——
2023-10-05$28.77$53.481,977,600——
2023-10-04$28.56$53.09884,900——
2023-10-03$28.78$53.501,330,100——
2023-10-02$29.21$54.301,798,600——
2023-09-29$30.06$55.881,424,500——
2023-09-28$30.20$56.141,011,400——
2023-09-27$30.03$55.82904,700——
2023-09-26$29.85$55.49683,900——
2023-09-25$30.45$56.602,408,800——
2023-09-22$30.33$56.38807,800——
2023-09-21$30.07$55.90927,800——
2023-09-20$30.68$57.03630,900——
2023-09-19$30.75$57.16626,500——
2023-09-18$30.96$57.551,018,100——
2023-09-15$31.00$57.631,150,200——
2023-09-14$31.04$57.70970,900——
2023-09-13$30.86$56.45914,900——
2023-09-12$31.07$56.83730,100——
2023-09-11$30.73$56.21943,700——
2023-09-08$30.62$56.01918,700——
2023-09-07$30.77$56.291,298,700——
2023-09-06$30.49$55.771,620,500——
2023-09-05$31.10$56.89642,000——
2023-09-01$31.25$57.16722,000——
2023-08-31$31.08$56.85910,400——
2023-08-30$31.15$56.98631,100——
2023-08-29$30.92$56.56545,700——
2023-08-28$30.58$55.94733,400——
2023-08-25$30.38$55.57908,400——
2023-08-24$30.08$55.021,386,500——
2023-08-23$30.32$55.461,555,000——
2023-08-22$30.25$55.33474,700——
2023-08-21$30.59$55.96788,800——
2023-08-18$30.64$56.05635,400——
2023-08-17$30.64$56.05638,900——
2023-08-16$30.17$55.191,030,500——
2023-08-15$30.38$55.57849,800——
2023-08-14$31.22$57.11444,600——
2023-08-11$31.49$57.60505,200——
2023-08-10$31.25$57.16757,000——
2023-08-09$31.20$57.07868,000——
2023-08-08$30.84$56.41677,500——
2023-08-07$31.06$56.82478,300——
2023-08-04$30.83$56.39876,900——
2023-08-03$30.51$55.811,419,800——
2023-08-02$30.64$56.05784,300——
2023-08-01$31.10$56.89557,300——
2023-07-31$31.68$57.95723,200——
2023-07-28$31.23$57.131,071,500——
2023-07-27$30.97$56.65639,600——
2023-07-26$31.50$57.62417,700——
2023-07-25$31.62$57.84753,100——
2023-07-24$31.78$58.13792,700——
2023-07-21$31.48$57.58515,600——
2023-07-20$31.18$57.04812,600——
2023-07-19$31.04$56.78668,800——
2023-07-18$30.91$56.54629,700——
2023-07-17$30.57$55.92615,000——
2023-07-14$30.82$56.38703,100——
2023-07-13$31.34$57.33753,000——
2023-07-12$31.01$56.72838,100——
2023-07-11$30.45$55.70631,200——
2023-07-10$30.27$55.37694,100——
2023-07-07$30.50$55.79885,500——
2023-07-06$30.43$55.66621,700——
2023-07-05$30.99$56.69630,900——
2023-07-03$31.53$57.68252,400——
2023-06-30$31.44$57.51913,500——
2023-06-29$31.05$56.80515,800——
2023-06-28$30.70$56.16573,100——
2023-06-27$30.62$56.01407,900——
2023-06-26$30.67$56.10695,400——
2023-06-23$30.16$55.17884,600——
2023-06-22$30.69$56.14617,300——
2023-06-21$30.96$56.63770,200——
2023-06-20$30.87$56.47810,200——
2023-06-16$31.23$57.13763,900——
2023-06-15$31.10$56.89940,500——
2023-06-14$30.86$56.451,520,700——
2023-06-13$31.50$56.701,439,800——
2023-06-12$31.35$56.43833,900——
2023-06-09$31.70$57.06726,300——
2023-06-08$32.48$58.47654,500——
2023-06-07$32.59$58.67672,800——
2023-06-06$32.11$57.80472,300——
2023-06-05$31.96$57.53389,900——
2023-06-02$32.04$57.68819,100——
2023-06-01$30.88$55.59807,800——
2023-05-31$30.27$54.491,127,200——
2023-05-30$30.64$55.16633,400——
2023-05-26$30.79$55.43707,600——
2023-05-25$30.57$55.031,021,300——
2023-05-24$30.61$55.10760,700——
2023-05-23$30.94$55.70738,200——
2023-05-22$31.14$56.06334,900——
2023-05-19$31.12$56.02584,700——
2023-05-18$31.00$55.80835,800——
2023-05-17$31.33$56.40780,700——
2023-05-16$31.19$56.15956,300——
2023-05-15$32.30$58.14605,400——
2023-05-12$32.24$58.04529,200——
2023-05-11$31.97$57.55992,600——
2023-05-10$32.45$58.41784,500——
2023-05-09$32.77$58.99953,100——
2023-05-08$32.41$58.34703,200——
2023-05-05$32.54$58.58919,200——
2023-05-04$31.73$57.12913,300——
2023-05-03$31.53$56.76998,800——
2023-05-02$31.78$57.211,040,500——
2023-05-01$32.91$59.24460,800——
2023-04-28$32.93$59.28548,500——
2023-04-27$32.52$58.54467,600——
2023-04-26$32.36$58.25690,900——
2023-04-25$32.47$58.45609,600——
2023-04-24$33.01$59.42565,300——
2023-04-21$32.70$58.86865,000——
2023-04-20$32.84$59.12709,700——
2023-04-19$33.13$59.64813,100——
2023-04-18$33.27$59.89523,800——
2023-04-17$33.51$60.32483,000——
2023-04-14$33.88$60.99387,500——
2023-04-13$33.94$61.10576,200——
2023-04-12$33.51$60.32565,200——
2023-04-11$33.48$60.27491,700——
2023-04-10$33.12$59.62487,700——
2023-04-06$32.85$59.13495,000——
2023-04-05$32.99$59.39523,800——
2023-04-04$32.88$59.19693,800——
2023-04-03$33.08$59.55738,000——
2023-03-31$32.40$58.32580,200——
2023-03-30$32.14$57.86432,100——
2023-03-29$31.84$57.32546,200——
2023-03-28$31.39$56.51735,400——
2023-03-27$31.06$55.91942,000——
2023-03-24$30.55$54.99811,800——
2023-03-23$30.51$54.92966,600——
2023-03-22$31.04$55.88697,100——
2023-03-21$31.28$56.31769,300——
2023-03-20$30.98$55.77769,500——
2023-03-17$30.42$54.761,056,800——
2023-03-16$30.76$55.371,101,100——
2023-03-15$30.60$55.082,061,900——
2023-03-14$32.07$57.73802,000——
2023-03-13$32.32$57.331,492,700——
2023-03-10$32.81$58.191,008,900——
2023-03-09$33.29$59.05472,100——
2023-03-08$33.66$59.70524,500——
2023-03-07$33.66$59.70618,900——
2023-03-06$34.16$60.59406,200——
2023-03-03$34.21$60.68425,600——
2023-03-02$33.89$60.11563,700——
2023-03-01$33.36$59.17703,400——
2023-02-28$32.84$58.251,264,400——
2023-02-27$33.55$59.51879,000——
2023-02-24$33.13$58.76728,700——
2023-02-23$33.42$59.28649,300——
2023-02-22$32.89$58.34846,300——
2023-02-21$32.98$58.50605,600——
2023-02-17$33.96$60.23607,800——
2023-02-16$34.55$61.28432,400——
2023-02-15$34.85$61.81507,300——
2023-02-14$35.27$62.56383,800——
2023-02-13$35.24$62.50378,100——
2023-02-10$34.92$61.94494,700——
2023-02-09$34.17$60.61374,000——
2023-02-08$34.49$61.17506,500——
2023-02-07$34.97$62.03761,700——
2023-02-06$34.53$61.24579,800——
2023-02-03$34.65$61.46624,100——
2023-02-02$34.76$61.65696,200——
2023-02-01$35.39$62.77791,600——
2023-01-31$35.50$62.97879,600——
2023-01-30$35.24$62.50409,900——
2023-01-27$35.59$63.12536,300——
2023-01-26$35.85$63.59427,300——
2023-01-25$35.42$62.82554,700——
2023-01-24$35.56$63.071,308,900——
2023-01-23$35.95$63.76945,000——
2023-01-20$36.14$64.10470,600——
2023-01-19$35.91$63.69369,000——
2023-01-18$35.82$63.53591,500——
2023-01-17$36.27$64.33409,900——
2023-01-13$36.03$63.91554,700——
2023-01-12$35.91$63.69543,000——
2023-01-11$34.97$62.03501,400——
2023-01-10$34.62$61.40393,600——
2023-01-09$34.57$61.32408,600——
2023-01-06$34.13$60.54499,500——
2023-01-05$33.32$59.10394,500——
2023-01-04$33.37$59.19799,100——
2023-01-03$33.02$58.57499,800——