PBA - PEMBINA PIPELINE CORP
44.28
-0.220 -0.497%
Share volume: 958,807
Last Updated: 03-05-2026
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$44.50
-0.22
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $44.50 | $44.50 | $44.50 | $44.50 | $43.67 | $43.67 | $44.28 | $44.28 | 958,807 | $958,807.00 |
| 03-04-2026 | $44.04 | $44.04 | $44.53 | $44.53 | $43.86 | $43.86 | $44.50 | $44.50 | 1,324,840 | $1,324,840.00 |
| 03-03-2026 | $45.00 | $45.00 | $45.07 | $45.07 | $44.14 | $44.14 | $44.40 | $44.40 | 1,618,383 | $1,618,383.00 |
| 03-02-2026 | $44.55 | $44.55 | $45.09 | $45.09 | $43.67 | $43.67 | $44.99 | $44.99 | 1,667,423 | $1,667,423.00 |
| 02-27-2026 | $42.18 | $42.18 | $44.39 | $44.39 | $42.03 | $42.03 | $43.99 | $43.99 | 2,147,356 | $2,147,356.00 |
| 02-26-2026 | $43.92 | $43.92 | $44.41 | $44.41 | $43.78 | $43.78 | $44.00 | $44.00 | 2,979,782 | $2,979,782.00 |
| 02-25-2026 | $44.14 | $44.14 | $44.21 | $44.21 | $43.56 | $43.56 | $44.17 | $44.17 | 2,807,249 | $2,807,249.00 |
| 02-24-2026 | $44.18 | $44.18 | $44.29 | $44.29 | $43.79 | $43.79 | $44.26 | $44.26 | 1,995,213 | $1,995,213.00 |
| 02-23-2026 | $43.83 | $43.83 | $44.26 | $44.26 | $43.67 | $43.67 | $44.11 | $44.11 | 902,530 | $902,530.00 |
| 02-20-2026 | $43.44 | $43.44 | $43.85 | $43.85 | $43.25 | $43.25 | $43.67 | $43.67 | 1,064,764 | $1,064,764.00 |