MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PBA — PEMBINA PIPELINE CORPORATION
NYSEPEMBINA PIPELINE CORPORATION
$45.97
-0.74(-1.58%)
- O
- 46.62
- H
- 46.82
- L
- 45.70
- V
- 775.72K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.97
Period Return+19.28%
Period High$51.58
Period Low$35.45
Avg Daily Volume1.29M
Total Trading Days365
PBA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.62 | $46.82 | $45.70 | $45.97 | $-0.74 | -1.58% | 775,716 | $45.99 | $45.70 $46.82 |
| Oct 6, 2026 | $46.19 | $46.98 | $45.84 | $46.71 | +$0.60 | +1.30% | 1,054,818 | $46.70 | $45.84 $46.98 |
| Oct 5, 2026 | $45.94 | $46.47 | $45.61 | $46.11 | +$0.22 | +0.48% | 2,088,029 | $46.15 | $45.61 $46.47 |
| Oct 2, 2026 | $45.13 | $46.02 | $44.88 | $45.89 | +$0.61 | +1.35% | 1,544,373 | $45.84 | $44.88 $46.02 |
| Oct 1, 2026 | $44.47 | $45.40 | $44.13 | $45.28 | +$0.70 | +1.57% | 1,037,630 | $45.09 | $44.13 $45.40 |
| Sep 30, 2026 | $44.72 | $45.08 | $44.52 | $44.58 | +$0.05 | +0.11% | 743,079 | $44.67 | $44.52 $45.08 |
| Sep 29, 2026 | $44.44 | $44.75 | $44.16 | $44.53 | $-0.52 | -1.15% | 854,618 | $44.44 | $44.16 $44.75 |
| Sep 28, 2026 | $44.89 | $45.30 | $44.57 | $45.05 | +$0.39 | +0.87% | 701,241 | $45.04 | $44.57 $45.30 |
| Sep 25, 2026 | $45.20 | $45.42 | $44.34 | $44.66 | $-0.78 | -1.72% | 985,079 | $44.65 | $44.34 $45.42 |
| Sep 24, 2026 | $46.25 | $46.25 | $45.36 | $45.44 | $-0.39 | -0.85% | 1,042,127 | $45.50 | $45.36 $46.25 |
| Sep 23, 2026 | $45.88 | $46.35 | $45.75 | $45.83 | $-0.09 | -0.20% | 944,372 | $45.95 | $45.75 $46.35 |
| Sep 22, 2026 | $46.02 | $46.69 | $45.89 | $45.92 | $-0.47 | -1.01% | 792,933 | $46.10 | $45.89 $46.69 |
| Sep 21, 2026 | $47.27 | $47.45 | $46.38 | $46.39 | $-1.14 | -2.40% | 1,706,524 | $46.51 | $46.38 $47.45 |
| Sep 18, 2026 | $47.53 | $47.90 | $47.12 | $47.53 | $-0.11 | -0.23% | 1,766,236 | $47.56 | $47.12 $47.90 |
| Sep 17, 2026 | $47.08 | $47.94 | $47.00 | $47.64 | +$0.54 | +1.15% | 803,214 | $47.66 | $47.00 $47.94 |
| Sep 16, 2026 | $47.10 | $48.14 | $47.04 | $47.10 | $-0.17 | -0.36% | 1,271,975 | $47.55 | $47.04 $48.14 |
| Sep 15, 2026 | $47.07 | $47.36 | $46.72 | $47.27 | $-0.33 | -0.69% | 1,290,958 | $47.25 | $46.72 $47.36 |
| Sep 14, 2026 | $48.04 | $48.21 | $47.50 | $47.60 | $-0.21 | -0.44% | 2,261,763 | $47.75 | $47.50 $48.21 |
| Sep 11, 2026 | $48.10 | $48.53 | $47.47 | $47.81 | $-0.53 | -1.10% | 637,408 | $47.85 | $47.47 $48.53 |
| Sep 10, 2026 | $49.53 | $49.53 | $48.24 | $48.34 | $-0.87 | -1.77% | 830,640 | $48.47 | $48.24 $49.53 |
| Sep 9, 2026 | $49.49 | $49.49 | $48.98 | $49.21 | +$0.05 | +0.10% | 947,165 | $49.27 | $48.98 $49.49 |
| Sep 8, 2026 | $48.52 | $49.52 | $48.46 | $49.16 | +$0.75 | +1.55% | 1,848,937 | $49.09 | $48.46 $49.52 |
| Sep 4, 2026 | $48.34 | $48.50 | $47.89 | $48.41 | $-0.19 | -0.39% | 1,409,890 | $48.35 | $47.89 $48.50 |
| Sep 3, 2026 | $48.64 | $49.12 | $48.45 | $48.60 | +$0.01 | +0.02% | 668,269 | $48.82 | $48.45 $49.12 |
| Sep 2, 2026 | $48.73 | $48.87 | $48.44 | $48.59 | $-0.44 | -0.90% | 622,757 | $48.60 | $48.44 $48.87 |
| Sep 1, 2026 | $49.03 | $49.35 | $48.44 | $49.03 | +$0.33 | +0.68% | 933,154 | $48.78 | $48.44 $49.35 |
| Aug 31, 2026 | $48.53 | $48.81 | $48.04 | $48.70 | +$0.69 | +1.44% | 550,674 | $48.52 | $48.04 $48.81 |
| Aug 28, 2026 | $48.56 | $48.63 | $47.86 | $48.01 | $-0.38 | -0.79% | 508,132 | $48.07 | $47.86 $48.63 |
| Aug 27, 2026 | $48.65 | $48.69 | $48.06 | $48.39 | $-0.25 | -0.51% | 945,508 | $48.34 | $48.06 $48.69 |
| Aug 26, 2026 | $47.95 | $48.78 | $47.92 | $48.64 | +$0.54 | +1.12% | 708,574 | $48.60 | $47.92 $48.78 |