PBA - PEMBINA PIPELINE CORP
46.75
0.450 0.963%
Share volume: 505,526
Last Updated: 05-12-2026
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$46.30
0.45
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $46.43 | $46.43 | $46.89 | $46.89 | $46.10 | $46.10 | $46.75 | $46.75 | 505,526 | $505,526.00 |
| 05-11-2026 | $46.00 | $46.00 | $46.53 | $46.53 | $45.98 | $45.98 | $46.30 | $46.30 | 614,620 | $614,620.00 |
| 05-08-2026 | $45.73 | $45.73 | $46.45 | $46.45 | $44.82 | $44.82 | $45.72 | $45.72 | 1,033,354 | $1,033,354.00 |
| 05-07-2026 | $44.59 | $44.59 | $45.08 | $45.08 | $44.22 | $44.22 | $44.96 | $44.96 | 974,567 | $974,567.00 |
| 05-06-2026 | $45.55 | $45.55 | $45.82 | $45.82 | $44.82 | $44.82 | $44.83 | $44.83 | 1,038,754 | $1,038,754.00 |
| 05-05-2026 | $46.45 | $46.45 | $46.73 | $46.73 | $46.11 | $46.11 | $46.29 | $46.29 | 732,905 | $732,905.00 |
| 05-04-2026 | $46.54 | $46.54 | $46.68 | $46.68 | $46.03 | $46.03 | $46.57 | $46.57 | 901,048 | $901,048.00 |
| 05-01-2026 | $46.48 | $46.48 | $46.70 | $46.70 | $45.96 | $45.96 | $46.47 | $46.47 | 993,447 | $993,447.00 |
| 04-30-2026 | $45.00 | $45.00 | $46.60 | $46.60 | $44.98 | $44.98 | $46.52 | $46.52 | 1,035,279 | $1,035,279.00 |
| 04-29-2026 | $44.50 | $44.50 | $45.15 | $45.15 | $44.50 | $44.50 | $45.12 | $45.12 | 1,043,832 | $1,043,832.00 |