stockNYSE: PBA • 28 Days Updates
Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:pembina.com/investors
Price & Performance Trajectory
Pembina Pipeline Corp. Ordinary Shares (Canada)NYSE: PBA
Latest Close
$47.31
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPBA session performance
✓ Latest Close USD
$47.31
Latest session close
$-0.5vs period start
Period Return % % GAIN
-1.05%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$48.53 / $44.16
Period range envelope
$4.37channel spread
Total Volume SHARES
23.10M
Period turnover
Avg: 1.15M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $47.31 | +0.34% | $47.57 | $47.03 | 1.77M |
| Oct 08, 2026 | $47.15 | +2.57% | $47.38 | $46.38 | 1.32M |
| Oct 07, 2026 | $45.97 | -1.58% | $46.81 | $45.70 | 775.7K |
| Oct 06, 2026 | $46.71 | +1.30% | $46.98 | $45.84 | 828.4K |
| Oct 05, 2026 | $46.11 | +0.48% | $46.47 | $45.61 | 1.59M |
| Oct 02, 2026 | $45.89 | +1.35% | $46.01 | $44.96 | 1.02M |
| Sep 30, 2026 | $44.58 | +0.11% | $45.08 | $44.53 | 653.6K |
| Sep 29, 2026 | $44.53 | -1.15% | $44.75 | $44.16 | 854.6K |
| Sep 28, 2026 | $45.05 | +0.87% | $45.30 | $44.57 | 701.2K |
| Sep 25, 2026 | $44.66 | -1.72% | $45.42 | $44.34 | 985.1K |
| Sep 24, 2026 | $45.44 | -0.85% | $46.25 | $45.36 | 1.04M |
| Sep 23, 2026 | $45.83 | -0.20% | $46.35 | $45.75 | 944.4K |
| Sep 22, 2026 | $45.92 | -1.01% | $46.69 | $45.89 | 792.9K |
| Sep 21, 2026 | $46.39 | -2.40% | $47.45 | $46.38 | 1.71M |
| Sep 18, 2026 | $47.53 | -0.23% | $47.90 | $47.12 | 1.77M |
Page 1 of 2