Pembina Pipeline Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Pembina Pipeline Corporation	NYSE:PBA	NYSE	Common Stock

	Price Change	% Change	Share Price
	-0.13	-0.35%	36.97

High Price	Low Price	Open Price	Shares Traded	Last Trade
37.31	36.86	37.14	904,915	01:00:00

Pembina Pipeline (PBA) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 Jan 2025	36.97	-0.13	-0.35%	36.86	37.31	904,912
02 Jan 2025	37.10	0.15	0.41%	36.825	37.30	968,936
31 Dec 2024	36.95	0.19	0.52%	36.655	36.95	1,473,173
30 Dec 2024	36.76	0.20	0.55%	36.38	36.92	970,558
27 Dec 2024	36.56	-0.01	-0.03%	36.275	36.76	906,343
26 Dec 2024	36.57	-0.32	-0.87%	36.49	36.99	1,339,386
24 Dec 2024	36.89	0.32	0.88%	36.39	36.99	1,453,887
23 Dec 2024	36.57	0.16	0.44%	35.86	36.58	2,435,260
20 Dec 2024	36.41	0.34	0.94%	35.73	36.47	2,080,987
19 Dec 2024	36.07	0.20	0.56%	35.73	36.31	2,619,427
18 Dec 2024	35.87	-1.14	-3.08%	35.87	37.07	1,899,046
17 Dec 2024	37.01	-0.36	-0.96%	36.875	37.32	1,650,261
16 Dec 2024	37.37	-0.98	-2.56%	37.24	37.86	2,781,198
13 Dec 2024	38.35	-0.25	-0.65%	38.06	38.52	884,964
12 Dec 2024	38.60	-0.35	-0.90%	38.52	39.03	730,344
11 Dec 2024	38.95	-0.02	-0.05%	38.85	39.39	684,405
10 Dec 2024	38.97	-0.29	-0.74%	38.75	39.35	852,097
09 Dec 2024	39.26	-0.18	-0.46%	39.11	39.68	3,263,704
06 Dec 2024	39.44	-1.13	-2.79%	39.28	40.41	1,806,546
05 Dec 2024	40.57	0.45	1.12%	40.18	40.58	1,830,679

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	36.50	37.30	36.275	36.86	1,079,753	0.47	1.29%
1 Month	40.25	40.41	35.73	37.35	1,600,029	-3.28	-8.15%
3 Months	42.49	43.44	35.73	39.77	1,157,953	-5.52	-12.99%
6 Months	37.55	43.44	35.73	39.72	1,197,133	-0.58	-1.54%
1 Year	34.25	43.44	32.81	37.68	1,158,757	2.72	7.94%
3 Years	30.40	43.44	28.15	35.30	997,515	6.57	21.61%
5 Years	36.72	43.44	10.58	31.61	1,088,230	0.25	0.68%