Get the Stockscreener App
41.24
0.19%
0.08
After Hours:
41.24
Pembina Pipeline Corporation Stock (PBA) Price History
The historical daily chart and data for Pembina Pipeline Corporation stock (PBA), show that the latest closing stock price as of September 30, 2024, is $41.24.
- Pembina Pipeline Corporation all-time high stock price is $48.89, occurred on September 04, 2014.
- The lowest Pembina Pipeline Corporation stock price recorded was $10.58 on March 19, 2020. Since then, Pembina Pipeline Corporation's stock price has risen over 289.79% to $41.24 now.
- The 52-week high stock price for PBA is $41.58, representing a 0.82% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for PBA is $28.15, indicating a -31.74% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Pembina Pipeline Corporation (PBA) stock in the beginning of 2023 was $30.83. The stock closed the year at $33.95, a gain of over 10.12% for the year.
The table below shows more information about PBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $41.53 | $40.95 | $0.58 | 583,981.0 | +0.19% |
| Sep 27, 2024 | $41.33 | $41.06 | $0.265 | 823,293.0 | +0.00% |
| Sep 26, 2024 | $41.25 | $40.80 | $0.45 | 883,587.0 | +0.12% |
| Sep 25, 2024 | $41.58 | $40.95 | $0.625 | 577,022.0 | -0.58% |
| Sep 24, 2024 | $41.58 | $41.22 | $0.36 | 949,572.0 | +0.56% |
| Sep 23, 2024 | $41.17 | $40.50 | $0.675 | 635,687.0 | +1.31% |
| Sep 20, 2024 | $40.70 | $40.06 | $0.635 | 1,247,572.0 | +0.59% |
| Sep 19, 2024 | $40.66 | $40.05 | $0.61 | 782,725.0 | +0.45% |
| Sep 18, 2024 | $40.81 | $40.02 | $0.79 | 1,070,614.0 | -1.21% |
| Sep 17, 2024 | $40.94 | $40.49 | $0.445 | 1,045,207.0 | -0.17% |
| Sep 16, 2024 | $41.07 | $40.45 | $0.615 | 1,121,231.0 | -1.33% |
| Sep 13, 2024 | $41.41 | $40.84 | $0.565 | 1,367,836.0 | +1.18% |
| Sep 12, 2024 | $40.88 | $40.07 | $0.81 | 886,364.0 | +1.19% |
| Sep 11, 2024 | $40.75 | $39.87 | $0.885 | 1,361,968.0 | -0.69% |
| Sep 10, 2024 | $40.94 | $40.15 | $0.79 | 1,224,621.0 | -0.85% |
| Sep 09, 2024 | $41.20 | $40.48 | $0.73 | 2,524,020.0 | +1.21% |
| Sep 06, 2024 | $40.97 | $40.17 | $0.795 | 1,982,382.0 | -0.44% |
| Sep 05, 2024 | $40.91 | $40.57 | $0.335 | 1,895,687.0 | +0.12% |
| Sep 04, 2024 | $40.74 | $40.31 | $0.43 | 1,810,221.0 | +0.45% |
Pembina Pipeline Corporation Stock (PBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pembina Pipeline Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pembina Pipeline Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pembina Pipeline Corporation Stock (PBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $41.58 | $39.69 | $1.89 | 26,027,772.0 | +2.38% |
| Aug, 2024 | $40.55 | $36.80 | $3.75 | 22,547,296.0 | +3.98% |
| Jul, 2024 | $38.95 | $36.84 | $2.11 | 18,431,587.0 | +4.48% |
| Jun, 2024 | $37.67 | $35.77 | $1.90 | 22,551,220.0 | -0.13% |
| May, 2024 | $37.48 | $34.69 | $2.79 | 24,054,168.0 | +5.48% |
| Apr, 2024 | $36.15 | $33.83 | $2.32 | 23,739,684.0 | -0.40% |
| Mar, 2024 | $36.17 | $34.39 | $1.78 | 20,169,142.0 | +1.52% |
| Feb, 2024 | $35.17 | $32.81 | $2.36 | 21,441,589.0 | +1.10% |
| Jan, 2024 | $34.98 | $33.38 | $1.60 | 19,322,223.0 | +0.03% |
Pembina Pipeline Corporation Stock (PBA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.77 | $32.39 | $2.38 | 25,862,831.0 | +2.96% |
| Nov, 2023 | $33.49 | $30.74 | $2.75 | 21,409,922.0 | +8.61% |
| Oct, 2023 | $31.16 | $28.15 | $3.01 | 20,631,207.0 | +2.40% |
| Sep, 2023 | $31.48 | $29.80 | $1.68 | 19,181,194.0 | -3.28% |
| Aug, 2023 | $31.66 | $29.84 | $1.82 | 18,455,638.0 | -1.89% |
| Jul, 2023 | $31.92 | $30.23 | $1.69 | 13,649,282.0 | +0.76% |
| Jun, 2023 | $32.76 | $30.07 | $2.69 | 16,145,705.0 | +3.87% |
| May, 2023 | $33.09 | $30.08 | $3.01 | 16,675,316.0 | -8.08% |
| Apr, 2023 | $34.18 | $32.16 | $2.02 | 11,234,747.0 | +1.64% |
| Mar, 2023 | $34.37 | $29.59 | $4.78 | 18,488,369.0 | -1.34% |
| Feb, 2023 | $35.58 | $32.57 | $3.01 | 12,111,999.0 | -7.49% |
| Jan, 2023 | $36.80 | $32.78 | $4.02 | 11,496,212.0 | +4.57% |
Pembina Pipeline Corporation Stock (PBA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.93 | $32.27 | $4.66 | 13,054,099.0 | -6.94% |
| Nov, 2022 | $36.61 | $32.20 | $4.41 | 13,539,516.0 | +10.51% |
| Oct, 2022 | $33.26 | $29.64 | $3.62 | 15,709,156.0 | +8.69% |
| Sep, 2022 | $36.84 | $30.23 | $6.61 | 19,945,616.0 | -14.01% |
| Aug, 2022 | $38.15 | $35.03 | $3.12 | 16,839,167.0 | -7.49% |
| Jul, 2022 | $38.29 | $33.02 | $5.27 | 17,522,893.0 | +8.01% |
| Jun, 2022 | $42.74 | $32.85 | $9.89 | 25,366,255.0 | -12.15% |
| May, 2022 | $40.72 | $36.57 | $4.15 | 24,358,815.0 | +6.31% |
| Apr, 2022 | $41.21 | $36.66 | $4.55 | 19,443,991.0 | +0.66% |
| Mar, 2022 | $38.19 | $34.18 | $4.01 | 33,184,445.0 | +10.72% |
| Feb, 2022 | $33.99 | $31.66 | $2.33 | 26,875,051.0 | +6.96% |
| Jan, 2022 | $32.85 | $29.54 | $3.31 | 21,250,660.0 | +4.68% |
0.82%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):