NYSE : PBA

Pembina Pipeline Corporation

$50.33 USD

$0.34 (0.68%)

Volume
1.24M
Average Volume
1.2M
Market Capitalization
$29.26B
P/E Ratio
26.57
Dividend Yield
4.05%
Price Target
$68.00
Year High
$50.48
Year Low
$35.45
Day High
—
Day Low
—
Payout Ratio
$1.05
Current Ratio
$0.83
Date Opening Price Closing Price %Chg Volume
2026-07-15 $50.10 $50.33 0.46% 1.31M
2026-07-14 $49.85 $49.99 0.28% 972.5K
2026-07-13 $48.94 $49.65 1.45% 1.32M
2026-07-10 $47.95 $47.55 -0.83% 763.5K
2026-07-09 $48.25 $47.95 -0.62% 1M
2026-07-08 $48.00 $48.31 0.65% 1.05M
2026-07-07 $46.92 $47.72 1.71% 1.27M
2026-07-06 $47.06 $46.66 -0.85% 1.38M
2026-07-02 $46.02 $46.44 0.91% 955.62K
2026-07-01 $45.99 $45.81 -0.39% 364.35K
2026-06-30 $46.91 $46.25 -1.41% 763.1K
2026-06-29 $47.16 $46.70 -0.98% 901.9K
2026-06-26 $47.11 $47.20 0.19% 802.73K
2026-06-25 $46.22 $47.14 1.99% 755.7K
2026-06-24 $46.54 $46.49 -0.11% 1.02M
2026-06-23 $46.16 $47.18 2.21% 1.49M
2026-06-22 $46.26 $46.42 0.35% 2.52M
2026-06-18 $46.08 $46.15 0.15% 3.3M
2026-06-17 $47.08 $46.20 -1.87% 2.68M
2026-06-16 $47.39 $47.11 -0.59% 1.09M
2026-06-15 $46.60 $47.73 2.42% 1.06M
2026-06-12 $48.43 $48.35 -0.17% 1.06M
2026-06-11 $49.11 $48.66 -0.92% 2.79M
2026-06-10 $48.39 $48.84 0.93% 2.3M
2026-06-09 $48.38 $48.11 -0.56% 989.1K
2026-06-08 $48.78 $48.36 -0.86% 1.31M
2026-06-05 $49.31 $48.82 -0.99% 1.39M
2026-06-04 $48.41 $49.25 1.74% 934.9K
2026-06-03 $48.81 $48.55 -0.53% 1.41M
2026-06-02 $47.71 $48.78 2.24% 1.64M
2026-06-01 $46.57 $47.56 2.13% 1.44M
2026-05-29 $47.02 $46.55 -1.00% 880.8K
2026-05-28 $47.75 $47.22 -1.11% 910.55K
2026-05-27 $47.74 $47.57 -0.36% 1.03M
2026-05-26 $49.76 $48.28 -2.97% 1.71M
2026-05-22 $49.21 $49.58 0.75% 1.71M
2026-05-21 $49.49 $49.32 -0.34% 1.88M
2026-05-20 $49.37 $49.26 -0.22% 1.78M
2026-05-19 $49.03 $49.55 1.06% 2.5M
2026-05-18 $48.58 $49.48 1.85% 571K
2026-05-15 $48.64 $48.99 0.72% 931.85K
2026-05-14 $47.38 $48.59 2.55% 967.73K
2026-05-13 $46.71 $47.23 1.11% 896.24K
2026-05-12 $46.43 $46.75 0.69% 524.92K
2026-05-11 $46.00 $46.30 0.65% 614.62K
2026-05-08 $45.73 $45.72 -0.02% 1.03M
2026-05-07 $44.59 $44.96 0.83% 974.57K
2026-05-06 $45.55 $44.83 -1.58% 1.04M
2026-05-05 $46.45 $46.29 -0.34% 732.9K
2026-05-04 $46.54 $46.57 0.06% 901.05K
2026-05-01 $46.48 $46.47 -0.02% 993.45K
2026-04-30 $45.00 $46.52 3.38% 1.04M
2026-04-29 $44.50 $45.12 1.39% 1.04M
2026-04-28 $43.64 $44.27 1.44% 983.02K
2026-04-27 $43.37 $43.34 -0.07% 686.63K
2026-04-24 $43.13 $43.37 0.56% 884.8K
2026-04-23 $42.75 $43.19 1.03% 932.15K
2026-04-22 $42.63 $42.66 0.07% 701.83K
2026-04-21 $42.71 $42.40 -0.73% 758.63K
2026-04-20 $42.50 $42.51 0.02% 1.14M
2026-04-17 $43.03 $42.48 -1.28% 1.38M
2026-04-16 $43.28 $43.24 -0.09% 620.2K
2026-04-15 $43.47 $43.21 -0.60% 603.1K
2026-04-14 $43.75 $43.48 -0.62% 646.02K
2026-04-13 $44.63 $44.03 -1.34% 616.2K
2026-04-10 $44.51 $44.34 -0.38% 759.52K
2026-04-09 $44.69 $44.65 -0.09% 1.26M
2026-04-08 $44.19 $44.69 1.13% 1.86M
2026-04-07 $44.55 $44.62 0.16% 1.54M
2026-04-06 $44.45 $44.43 -0.04% 1.12M
2026-04-02 $44.08 $44.62 1.23% 1.41M
2026-04-01 $44.31 $43.75 -1.26% 1.92M
2026-03-31 $45.28 $44.76 -1.15% 1.9M
2026-03-30 $46.09 $45.17 -2.00% 2.23M
2026-03-27 $45.69 $45.77 0.18% 2.82M
2026-03-26 $45.64 $45.69 0.11% 2.32M
2026-03-25 $45.04 $45.62 1.29% 1.78M
2026-03-24 $45.13 $45.12 -0.02% 1.47M
2026-03-23 $44.43 $45.14 1.60% 2.49M
2026-03-20 $44.71 $45.01 0.67% 3.65M
2026-03-19 $43.91 $44.65 1.69% 2.55M
2026-03-18 $44.18 $43.78 -0.91% 1.24M
2026-03-17 $44.84 $44.08 -1.69% 1.52M
2026-03-16 $44.17 $44.54 0.84% 1.35M
2026-03-13 $44.26 $44.64 0.86% 826.22K
2026-03-12 $44.66 $44.48 -0.40% 1.11M
2026-03-11 $44.80 $44.53 -0.60% 659.6K
2026-03-10 $44.62 $44.62 0.00% 987.3K
2026-03-09 $44.60 $44.56 -0.09% 1.46M
2026-03-06 $44.58 $44.56 -0.04% 1.27M