PBA - PEMBINA PIPELINE CORP
45.17
-0.600 -1.328%
Share volume: 2,160,248
Last Updated: 03-30-2026
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
0.36%
PREVIOUS CLOSE
CHG
CHG%
$45.77
-0.60
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $46.09 | $46.09 | $46.17 | $46.17 | $45.08 | $45.08 | $45.17 | $45.17 | 2,160,248 | $2,160,248.00 |
| 03-27-2026 | $45.69 | $45.69 | $46.20 | $46.20 | $45.58 | $45.58 | $45.77 | $45.77 | 2,822,407 | $2,822,407.00 |
| 03-26-2026 | $45.64 | $45.64 | $46.04 | $46.04 | $45.53 | $45.53 | $45.69 | $45.69 | 2,315,372 | $2,315,372.00 |
| 03-25-2026 | $45.04 | $45.04 | $45.77 | $45.77 | $44.98 | $44.98 | $45.62 | $45.62 | 1,780,855 | $1,780,855.00 |
| 03-24-2026 | $45.13 | $45.13 | $45.85 | $45.85 | $45.01 | $45.01 | $45.12 | $45.12 | 1,473,148 | $1,473,148.00 |
| 03-23-2026 | $44.43 | $44.43 | $45.37 | $45.37 | $44.21 | $44.21 | $45.14 | $45.14 | 2,491,207 | $2,491,207.00 |
| 03-20-2026 | $44.71 | $44.71 | $45.25 | $45.25 | $44.57 | $44.57 | $45.01 | $45.01 | 3,647,665 | $3,647,665.00 |
| 03-19-2026 | $43.91 | $43.91 | $44.68 | $44.68 | $43.91 | $43.91 | $44.65 | $44.65 | 2,552,701 | $2,552,701.00 |
| 03-18-2026 | $44.18 | $44.18 | $44.24 | $44.24 | $43.67 | $43.67 | $43.78 | $43.78 | 1,243,003 | $1,243,003.00 |
| 03-17-2026 | $44.84 | $44.84 | $44.85 | $44.85 | $43.96 | $43.96 | $44.08 | $44.08 | 1,522,668 | $1,522,668.00 |