PBA - PEMBINA PIPELINE CORP
43.75
-1.010 -2.309%
Share volume: 1,820,841
Last Updated: 04-01-2026
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
0.35%
PREVIOUS CLOSE
CHG
CHG%
$44.76
-1.01
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $44.31 | $44.31 | $44.78 | $44.78 | $43.48 | $43.48 | $43.75 | $43.75 | 1,820,841 | $1,820,841.00 |
| 03-31-2026 | $45.28 | $45.28 | $45.32 | $45.32 | $44.14 | $44.14 | $44.76 | $44.76 | 1,904,620 | $1,904,620.00 |
| 03-30-2026 | $46.09 | $46.09 | $46.17 | $46.17 | $45.08 | $45.08 | $45.17 | $45.17 | 2,227,579 | $2,227,579.00 |
| 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 |