Pembina Pipeline

PBA · NYSE · USD

$45.28+1.57%+$0.70

Close · October 1, 2026

Price history

+13.40% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$45.28
September 30, 2026$44.58
September 29, 2026$44.53
September 28, 2026$45.05
September 25, 2026$44.66
September 24, 2026$45.44
September 23, 2026$45.83
September 22, 2026$45.92
September 21, 2026$46.39
September 18, 2026$47.53
September 17, 2026$47.64
September 16, 2026$47.10
September 15, 2026$47.27
September 14, 2026$47.60
September 11, 2026$47.81
September 10, 2026$48.34
September 9, 2026$49.21
September 8, 2026$49.16
September 4, 2026$48.41
September 3, 2026$48.60
September 2, 2026$48.59
September 1, 2026$49.03
August 31, 2026$48.70
August 28, 2026$48.01
August 27, 2026$48.39
August 26, 2026$48.64
August 25, 2026$48.10
August 24, 2026$48.73
August 21, 2026$48.73
August 20, 2026$49.17
August 19, 2026$48.52
August 18, 2026$49.36
August 17, 2026$48.66
August 14, 2026$49.33
August 13, 2026$48.91
August 12, 2026$48.88
August 11, 2026$48.69
August 10, 2026$47.84
August 7, 2026$47.50
August 6, 2026$48.00
August 5, 2026$47.15
August 4, 2026$48.38
August 3, 2026$48.08
July 31, 2026$48.93
July 30, 2026$50.43
July 29, 2026$50.41
July 28, 2026$49.90
July 27, 2026$49.91
July 24, 2026$51.37
July 23, 2026$51.21
July 22, 2026$50.84
July 21, 2026$50.43
July 20, 2026$50.71
July 17, 2026$51.29
July 16, 2026$50.96
July 15, 2026$50.33
July 14, 2026$49.99
July 13, 2026$49.65
July 10, 2026$47.55
July 9, 2026$47.95
July 8, 2026$48.31
July 7, 2026$47.72
July 6, 2026$46.66
July 2, 2026$46.44
July 1, 2026$45.81
June 30, 2026$46.25
June 29, 2026$46.70
June 26, 2026$47.20
June 25, 2026$47.14
June 24, 2026$46.49
June 23, 2026$47.18
June 22, 2026$46.42
June 18, 2026$46.15
June 17, 2026$46.20
June 16, 2026$47.11
June 15, 2026$47.73
June 12, 2026$48.35
June 11, 2026$48.66
June 10, 2026$48.84
June 9, 2026$48.11
June 8, 2026$48.36
June 5, 2026$48.82
June 4, 2026$49.25
June 3, 2026$48.55
June 2, 2026$48.78
June 1, 2026$47.56
May 29, 2026$46.55
May 28, 2026$47.22
May 27, 2026$47.57
May 26, 2026$48.28
May 22, 2026$49.58
May 21, 2026$49.32
May 20, 2026$49.26
May 19, 2026$49.55
May 18, 2026$49.48
May 15, 2026$48.99
May 14, 2026$48.59
May 13, 2026$47.23
May 12, 2026$46.75
May 11, 2026$46.30
May 8, 2026$45.72
May 7, 2026$44.96
May 6, 2026$44.83
May 5, 2026$46.29
May 4, 2026$46.57
May 1, 2026$46.47
April 30, 2026$46.52
April 29, 2026$45.12
April 28, 2026$44.27
April 27, 2026$43.34
April 24, 2026$43.37
April 23, 2026$43.19
April 22, 2026$42.66
April 21, 2026$42.40
April 20, 2026$42.51
April 17, 2026$42.48
April 16, 2026$43.24
April 15, 2026$43.21
April 14, 2026$43.48
April 13, 2026$44.03
April 10, 2026$44.34
April 9, 2026$44.65
April 8, 2026$44.69
April 7, 2026$44.62
April 6, 2026$44.43
April 2, 2026$44.62
April 1, 2026$43.75
March 31, 2026$44.76
March 30, 2026$45.17
March 27, 2026$45.77
March 26, 2026$45.69
March 25, 2026$45.62
March 24, 2026$45.12
March 23, 2026$45.14
March 20, 2026$45.01
March 19, 2026$44.65
March 18, 2026$43.78
March 17, 2026$44.08
March 16, 2026$44.54
March 13, 2026$44.64
March 12, 2026$44.48
March 11, 2026$44.53
March 10, 2026$44.62
March 9, 2026$44.56
March 6, 2026$44.56
March 5, 2026$44.28
March 4, 2026$44.50
March 3, 2026$44.40
March 2, 2026$44.99
February 27, 2026$43.99
February 26, 2026$44.00
February 25, 2026$44.17
February 24, 2026$44.26
February 23, 2026$44.11
February 20, 2026$43.67
February 19, 2026$43.45
February 18, 2026$43.04
February 17, 2026$43.55
February 13, 2026$44.42
February 12, 2026$43.61
February 11, 2026$43.76
February 10, 2026$43.17
February 9, 2026$43.13
February 6, 2026$42.69
February 5, 2026$42.40
February 4, 2026$42.25
February 3, 2026$41.78
February 2, 2026$40.98
January 30, 2026$41.58
January 29, 2026$42.05
January 28, 2026$41.67
January 27, 2026$41.19
January 26, 2026$40.61
January 23, 2026$40.52
January 22, 2026$39.73
January 21, 2026$39.11
January 20, 2026$38.74
January 16, 2026$38.93
January 15, 2026$38.47
January 14, 2026$38.34
January 13, 2026$37.80
January 12, 2026$37.25
January 9, 2026$36.88
January 8, 2026$36.68
January 7, 2026$36.52
January 6, 2026$36.80
January 5, 2026$37.97
January 2, 2026$38.57
December 31, 2025$38.06
December 30, 2025$38.19
December 29, 2025$37.99
December 26, 2025$37.95
December 24, 2025$37.85
December 23, 2025$37.87
December 22, 2025$37.07
December 19, 2025$36.87
December 18, 2025$36.75
December 17, 2025$37.36
December 16, 2025$36.93
December 15, 2025$38.54
December 12, 2025$39.29
December 11, 2025$39.16
December 10, 2025$39.13
December 9, 2025$39.33
December 8, 2025$39.58
December 5, 2025$39.56
December 4, 2025$39.25
December 3, 2025$38.80
December 2, 2025$38.53
December 1, 2025$38.97
November 28, 2025$38.99
November 26, 2025$38.08
November 25, 2025$38.03
November 24, 2025$37.86
November 21, 2025$38.16
November 20, 2025$38.56
November 19, 2025$38.82
November 18, 2025$38.90
November 17, 2025$38.43
November 14, 2025$38.72
November 13, 2025$37.77
November 12, 2025$38.08
November 11, 2025$37.90
November 10, 2025$37.53
November 7, 2025$37.12
November 6, 2025$38.17
November 5, 2025$37.79
November 4, 2025$37.26
November 3, 2025$37.66
October 31, 2025$37.83
October 30, 2025$37.69
October 29, 2025$37.55
October 28, 2025$38.07
October 27, 2025$38.01
October 24, 2025$38.04
October 23, 2025$38.15
October 22, 2025$38.28
October 21, 2025$37.85
October 20, 2025$37.71
October 17, 2025$37.90
October 16, 2025$37.93
October 15, 2025$38.46
October 14, 2025$38.95
October 13, 2025$39.18
October 10, 2025$38.97
October 9, 2025$39.64
October 8, 2025$40.76
October 7, 2025$40.94
October 6, 2025$41.15
October 3, 2025$42.09
October 2, 2025$39.70
October 1, 2025$39.93

At a glance

  • The company

    Pembina Pipeline Corporation provides energy transportation and midstream services.

  • Latest results

    Quarter to June 30, 2026 · EPS $0.66 (estimate $0.75)

  • Next event

    Quarterly results · November 5, 2026

  • Dividend

    Last ex-dividend on September 15, 2026

Where the price stands

52-wk low$36.20
52-wk high$51.58

−12.21% from the high

Performance

StockS&P 500
1 month−7.65%+0.83%
Year to date+18.97%+12.93%
1 year+13.40%+15.12%

Analysts · 19 analysts

Average target$46.82+3.40% vs. price

Buy 12 · Hold 7 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$26.33B
P/E
22.5
EPS
$2.01
Volume
839.1K
Dividend yield
4.58%

Stocks to explore

Other companies in the Energy sector