PBA - PEMBINA PIPELINE CORP
42.4
-0.110 -0.259%
Share volume: 660,532
Last Updated: 04-21-2026
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$42.51
-0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $42.71 | $42.71 | $42.75 | $42.75 | $42.14 | $42.14 | $42.40 | $42.40 | 660,532 | $660,532.00 |
| 04-20-2026 | $42.50 | $42.50 | $42.97 | $42.97 | $42.28 | $42.28 | $42.51 | $42.51 | 1,140,843 | $1,140,843.00 |
| 04-17-2026 | $43.03 | $43.03 | $43.03 | $43.03 | $41.83 | $41.83 | $42.48 | $42.48 | 1,382,279 | $1,382,279.00 |
| 04-16-2026 | $43.28 | $43.28 | $43.69 | $43.69 | $42.91 | $42.91 | $43.24 | $43.24 | 620,167 | $620,167.00 |
| 04-15-2026 | $43.47 | $43.47 | $43.61 | $43.61 | $43.15 | $43.15 | $43.21 | $43.21 | 603,105 | $603,105.00 |
| 04-14-2026 | $43.75 | $43.75 | $44.00 | $44.00 | $43.37 | $43.37 | $43.48 | $43.48 | 646,019 | $646,019.00 |
| 04-13-2026 | $44.63 | $44.63 | $44.63 | $44.63 | $43.79 | $43.79 | $44.03 | $44.03 | 616,180 | $616,180.00 |
| 04-10-2026 | $44.51 | $44.51 | $44.82 | $44.82 | $44.34 | $44.34 | $44.34 | $44.34 | 759,518 | $759,518.00 |
| 04-09-2026 | $44.69 | $44.69 | $45.56 | $45.56 | $44.60 | $44.60 | $44.65 | $44.65 | 1,262,617 | $1,262,617.00 |
| 04-08-2026 | $44.19 | $44.19 | $44.77 | $44.77 | $43.45 | $43.45 | $44.69 | $44.69 | 1,861,830 | $1,861,830.00 |