Pembina Pipeline Stock Price History
NYSE: PBAEnergyOil & Gas ProductionUSD
47.31+0.16 (+0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PBA price history at a glance
The price history for Pembina Pipeline (PBA) on this page begins on October 4, 2010, when the stock closed at $21.13; it most recently closed at $47.31 on October 5, 2026. The highest price in this record is $51.58, reached on July 20, 2026; the latest close is 8.3% below that peak. Across the 15 complete calendar years in the table, PBA finished higher in 11 and lower in 4. Its best year was 2016 (+43.9%) and its worst was 2015 (-40.9%).
Over roughly 16 years the share price changed +123.9%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, PBA has gained 19.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $51.58
- Date of high
- Jul 20, 2026
- Low since 2010
- $10.58
- Date of low
- Mar 16, 2020
- 52-week high
- $51.58
- 52-week low
- $36.20
- Last close
- $47.31
PBA returns
1 week
+3.09%
1 month
-3.86%
3 months
-0.50%
6 months
+6.70%
Year to date
+24.30%
1 year
+19.35%
3 years
+55.22%
5 years
+37.53%
PBA price return, excluding dividends.
PBA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.31 | +22.66% |
| 2025 | 38.57 | +4.33% |
| 2024 | 36.97 | +7.41% |
| 2023 | 34.42 | +1.38% |
| 2022 | 33.95 | +11.94% |
| 2021 | 30.33 | +28.19% |
| 2020 | 23.66 | -35.28% |
| 2019 | 36.56 | +16.10% |
| 2018 | 31.49 | -12.96% |
| 2017 | 36.18 | +15.52% |
| 2016 | 31.32 | +43.93% |
| 2015 | 21.76 | -40.95% |
| 2014 | 36.85 | +5.65% |
| 2013 | 34.88 | +20.07% |
| 2012 | 29.05 | -0.41% |
| 2011 | 29.17 | +34.61% |
| 2010* | 21.67 | +2.56% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
PBA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.11 | 47.57 | 47.03 | 47.31 | +0.34% | |
| 46.42 | 47.38 | 46.38 | 47.15 | +2.57% | |
| 46.62 | 46.81 | 45.70 | 45.97 | -1.58% | |
| 46.19 | 46.98 | 45.84 | 46.71 | +1.30% | |
| 45.94 | 46.47 | 45.61 | 46.11 | +0.48% | |
| 45.13 | 46.02 | 44.88 | 45.89 | +1.35% | |
| 44.47 | 45.40 | 44.13 | 45.28 | +1.57% | |
| 44.72 | 45.08 | 44.52 | 44.58 | +0.11% | |
| 44.44 | 44.75 | 44.16 | 44.53 | -1.15% | |
| 44.89 | 45.30 | 44.57 | 45.05 | +0.87% | |
| 45.20 | 45.42 | 44.34 | 44.66 | -1.72% | |
| 46.25 | 46.25 | 45.36 | 45.44 | -0.85% | |
| 45.88 | 46.35 | 45.75 | 45.83 | -0.20% | |
| 46.02 | 46.69 | 45.89 | 45.92 | -1.01% | |
| 47.27 | 47.45 | 46.38 | 46.39 | -2.40% | |
| 47.53 | 47.90 | 47.12 | 47.53 | -0.23% | |
| 47.08 | 47.94 | 47.00 | 47.64 | +1.15% | |
| 47.10 | 48.14 | 47.04 | 47.10 | -0.36% | |
| 47.07 | 47.36 | 46.72 | 47.27 | -0.69% | |
| 48.04 | 48.21 | 47.50 | 47.60 | -0.44% | |
| 48.10 | 48.53 | 47.47 | 47.81 | -1.10% | |
| 49.53 | 49.53 | 48.24 | 48.34 | -1.77% | |
| 49.49 | 49.49 | 48.98 | 49.21 | +0.10% | |
| 48.52 | 49.52 | 48.46 | 49.16 | +1.55% | |
| 48.34 | 48.50 | 47.89 | 48.41 | -0.39% | |
| 48.64 | 49.12 | 48.45 | 48.60 | +0.02% | |
| 48.73 | 48.87 | 48.44 | 48.59 | -0.90% | |
| 49.03 | 49.35 | 48.44 | 49.03 | +0.68% | |
| 48.53 | 48.81 | 48.04 | 48.70 | +1.44% | |
| 48.56 | 48.63 | 47.86 | 48.01 | -0.79% | |
| 48.65 | 48.69 | 48.06 | 48.39 | -0.51% | |
| 47.95 | 48.78 | 47.92 | 48.64 | +1.12% | |
| 48.22 | 48.85 | 48.09 | 48.10 | -1.29% | |
| 48.53 | 48.90 | 48.00 | 48.73 | 0.00% | |
| 49.23 | 49.65 | 48.65 | 48.73 | -0.89% | |
| 48.84 | 49.81 | 48.84 | 49.17 | +1.34% | |
| 49.50 | 49.80 | 48.30 | 48.52 | -1.70% | |
| 49.20 | 49.45 | 49.11 | 49.36 | +1.44% | |
| 49.45 | 49.47 | 48.54 | 48.66 | -1.36% | |
| 49.36 | 49.44 | 49.06 | 49.33 | +0.86% | |
| 48.87 | 49.08 | 48.64 | 48.91 | +0.06% | |
| 48.41 | 49.16 | 48.41 | 48.88 | +0.39% | |
| 47.81 | 48.89 | 47.81 | 48.69 | +1.78% | |
| 47.81 | 48.04 | 47.40 | 47.84 | +0.72% | |
| 47.71 | 48.11 | 47.42 | 47.50 | -1.04% | |
| 47.81 | 48.08 | 47.43 | 48.00 | +1.80% | |
| 48.60 | 48.70 | 47.09 | 47.15 | -2.54% | |
| 48.21 | 48.62 | 47.46 | 48.38 | +0.62% | |
| 48.49 | 48.65 | 48.00 | 48.08 | -1.74% | |
| 50.31 | 50.31 | 48.62 | 48.93 | -2.97% | |
| 50.39 | 50.66 | 50.10 | 50.43 | +0.04% | |
| 50.56 | 50.63 | 50.24 | 50.41 | +1.02% | |
| 50.10 | 50.45 | 49.56 | 49.90 | -0.02% | |
| 50.90 | 50.93 | 49.89 | 49.91 | -2.84% | |
| 51.24 | 51.58 | 51.00 | 51.37 | +0.31% | |
| 51.30 | 51.37 | 50.85 | 51.21 | +0.73% | |
| 50.74 | 51.09 | 50.59 | 50.84 | +0.81% | |
| 50.60 | 50.68 | 50.10 | 50.43 | -0.55% | |
| 51.38 | 51.49 | 50.69 | 50.71 | -1.13% | |
| 51.52 | 51.56 | 50.97 | 51.29 | +0.65% | |
| 50.46 | 51.13 | 50.46 | 50.96 | +1.25% | |
| 50.10 | 50.48 | 49.96 | 50.33 | +0.68% | |
| 49.85 | 50.13 | 49.51 | 49.99 | +0.68% | |
| 48.94 | 49.74 | 48.70 | 49.65 | +4.42% | |
| 47.95 | 48.13 | 47.34 | 47.55 | -0.83% | |
| 48.25 | 48.60 | 47.90 | 47.95 | -0.75% | |
| 48.00 | 48.35 | 47.77 | 48.31 | +1.24% | |
| 46.92 | 47.96 | 46.92 | 47.72 | +2.27% | |
| 47.06 | 47.58 | 46.65 | 46.66 | +0.47% | |
| 46.02 | 46.45 | 45.56 | 46.44 | +1.38% | |
| 45.99 | 46.25 | 45.50 | 45.81 | -0.95% | |
| 46.91 | 47.01 | 46.20 | 46.25 | -0.96% | |
| 47.16 | 47.30 | 46.61 | 46.70 | -1.06% | |
| 47.11 | 47.28 | 46.70 | 47.20 | +0.13% | |
| 46.22 | 47.32 | 46.21 | 47.14 | +1.40% | |
| 46.54 | 46.84 | 46.18 | 46.49 | -1.46% | |
| 46.16 | 47.20 | 46.14 | 47.18 | +1.64% | |
| 46.26 | 46.71 | 45.88 | 46.42 | +0.59% | |
| 46.08 | 46.35 | 45.25 | 46.15 | -0.11% | |
| 47.08 | 47.43 | 46.16 | 46.20 | -1.93% | |
| 47.39 | 47.75 | 47.02 | 47.11 | -1.30% | |
| 46.60 | 47.83 | 46.55 | 47.73 | -1.28% | |
| 48.43 | 49.25 | 48.28 | 48.35 | -0.64% | |
| 49.11 | 49.54 | 48.62 | 48.66 | -0.37% | |
| 48.39 | 49.29 | 48.31 | 48.84 | +1.52% | |
| 48.38 | 48.43 | 47.67 | 48.11 | -0.52% | |
| 48.78 | 49.40 | 48.27 | 48.36 | -0.94% | |
| 49.31 | 49.51 | 48.72 | 48.82 | -0.87% | |
| 48.41 | 49.56 | 48.41 | 49.25 | +1.44% | |
| 48.81 | 49.40 | 48.55 | 48.55 | -0.47% | |
| 47.71 | 48.92 | 47.64 | 48.78 | +2.57% | |
| 46.57 | 47.84 | 46.57 | 47.56 | +2.17% | |
| 47.02 | 47.26 | 46.44 | 46.55 | -1.42% | |
| 47.75 | 47.83 | 47.22 | 47.22 | -0.74% | |
| 47.74 | 48.04 | 47.43 | 47.57 | -1.47% | |
| 49.76 | 49.76 | 48.27 | 48.28 | -2.62% | |
| 49.21 | 49.84 | 49.21 | 49.58 | +0.53% | |
| 49.49 | 50.10 | 49.16 | 49.32 | +0.12% | |
| 49.37 | 49.91 | 49.14 | 49.26 | -0.59% | |
| 49.03 | 49.70 | 48.89 | 49.55 | +0.14% | |
| 48.58 | 49.49 | 48.38 | 49.48 | +1.00% | |
| 48.64 | 49.01 | 48.27 | 48.99 | +0.82% | |
| 47.38 | 48.63 | 47.31 | 48.59 | +2.88% | |
| 46.71 | 47.26 | 46.71 | 47.23 | +1.03% | |
| 46.43 | 46.89 | 46.10 | 46.75 | +0.97% | |
| 46.00 | 46.53 | 45.98 | 46.30 | +1.27% | |
| 45.73 | 46.45 | 44.82 | 45.72 | +1.69% | |
| 44.59 | 45.08 | 44.22 | 44.96 | +0.29% | |
| 45.55 | 45.82 | 44.82 | 44.83 | -3.15% | |
| 46.45 | 46.73 | 46.11 | 46.29 | -0.60% | |
| 46.54 | 46.68 | 46.03 | 46.57 | +0.22% | |
| 46.48 | 46.70 | 45.96 | 46.47 | -0.11% | |
| 45.00 | 46.60 | 44.98 | 46.52 | +3.10% | |
| 44.50 | 45.15 | 44.50 | 45.12 | +1.92% | |
| 43.64 | 44.41 | 43.44 | 44.27 | +2.15% | |
| 43.37 | 43.87 | 43.27 | 43.34 | -0.07% | |
| 43.13 | 43.43 | 42.91 | 43.37 | +0.42% | |
| 42.75 | 43.35 | 42.75 | 43.19 | +1.24% | |
| 42.63 | 42.81 | 42.40 | 42.66 | +0.61% | |
| 42.71 | 42.75 | 42.14 | 42.40 | -0.26% | |
| 42.50 | 42.97 | 42.28 | 42.51 | +0.07% | |
| 43.03 | 43.03 | 41.83 | 42.48 | -1.76% | |
| 43.28 | 43.69 | 42.91 | 43.24 | +0.07% | |
| 43.47 | 43.61 | 43.15 | 43.21 | -0.62% | |
| 43.75 | 44.00 | 43.37 | 43.48 | -1.25% | |
| 44.63 | 44.63 | 43.79 | 44.03 | -0.70% | |
| 44.51 | 44.82 | 44.34 | 44.34 | -0.69% | |
| 44.69 | 45.56 | 44.60 | 44.65 | -0.09% | |
| 44.19 | 44.77 | 43.45 | 44.69 | +0.16% | |
| 44.55 | 45.23 | 44.27 | 44.62 | +0.43% | |
| 44.45 | 44.77 | 44.24 | 44.43 | -0.43% | |
| 44.08 | 44.63 | 43.76 | 44.62 | +1.99% | |
| 44.31 | 44.78 | 43.48 | 43.75 | -2.26% | |
| 45.28 | 45.32 | 44.14 | 44.76 | -0.91% | |
| 46.09 | 46.17 | 45.08 | 45.17 | -1.31% | |
| 45.69 | 46.20 | 45.58 | 45.77 | +0.18% | |
| 45.64 | 46.04 | 45.53 | 45.69 | +0.15% | |
| 45.04 | 45.77 | 44.98 | 45.62 | +1.11% | |
| 45.13 | 45.85 | 45.01 | 45.12 | -0.04% | |
| 44.43 | 45.37 | 44.21 | 45.14 | +0.29% | |
| 44.71 | 45.25 | 44.57 | 45.01 | +0.81% | |
| 43.91 | 44.68 | 43.91 | 44.65 | +1.99% | |
| 44.18 | 44.24 | 43.67 | 43.78 | -0.68% | |
| 44.84 | 44.85 | 43.96 | 44.08 | -1.03% | |
| 44.17 | 44.58 | 43.79 | 44.54 | -0.22% | |
| 44.26 | 44.95 | 44.26 | 44.64 | +0.36% | |
| 44.66 | 44.80 | 44.32 | 44.48 | -0.11% | |
| 44.80 | 44.98 | 44.34 | 44.53 | -0.20% | |
| 44.62 | 45.01 | 44.38 | 44.62 | +0.13% | |
| 44.60 | 44.75 | 44.17 | 44.56 | 0.00% | |
| 44.58 | 44.90 | 44.28 | 44.56 | +0.63% | |
| 44.50 | 44.50 | 43.67 | 44.28 | -0.49% | |
| 44.04 | 44.53 | 43.86 | 44.50 | +0.23% | |
| 45.00 | 45.07 | 44.14 | 44.40 | -1.31% | |
| 44.55 | 45.09 | 43.67 | 44.99 | +2.27% | |
| 42.18 | 44.39 | 42.03 | 43.99 | -0.02% | |
| 43.92 | 44.41 | 43.78 | 44.00 | -0.38% | |
| 44.14 | 44.21 | 43.56 | 44.17 | -0.20% | |
| 44.18 | 44.29 | 43.79 | 44.26 | +0.34% | |
| 43.83 | 44.26 | 43.67 | 44.11 | +1.01% | |
| 43.44 | 43.85 | 43.25 | 43.67 | +0.51% | |
| 43.37 | 43.57 | 43.02 | 43.45 | +0.95% | |
| 43.61 | 43.89 | 42.85 | 43.04 | -1.17% | |
| 43.97 | 44.08 | 42.95 | 43.55 | -1.96% | |
| 43.66 | 44.60 | 43.43 | 44.42 | +1.86% | |
| 43.81 | 44.34 | 43.31 | 43.61 | -0.34% | |
| 43.47 | 43.96 | 43.21 | 43.76 | +1.37% | |
| 43.41 | 43.59 | 42.94 | 43.17 | +0.09% | |
| 42.78 | 43.20 | 42.67 | 43.13 | +1.03% | |
| 42.42 | 43.11 | 42.42 | 42.69 | +0.68% | |
| 42.13 | 42.55 | 42.00 | 42.40 | +0.36% | |
| 41.99 | 42.38 | 41.43 | 42.25 | +1.12% | |
| 41.15 | 41.84 | 40.86 | 41.78 | +1.95% | |
| 41.00 | 41.33 | 40.72 | 40.98 | -1.44% | |
| 41.81 | 41.99 | 40.81 | 41.58 | -1.12% | |
| 42.00 | 42.20 | 41.62 | 42.05 | +0.91% | |
| 41.40 | 41.82 | 41.05 | 41.67 | +1.17% | |
| 40.82 | 41.25 | 40.73 | 41.19 | +1.43% | |
| 40.74 | 40.99 | 40.22 | 40.61 | +0.22% | |
| 40.00 | 40.54 | 39.79 | 40.52 | +1.99% | |
| 39.09 | 39.73 | 39.03 | 39.73 | +1.59% | |
| 39.15 | 39.44 | 38.81 | 39.11 | +0.96% | |
| 38.82 | 38.97 | 38.50 | 38.74 | -0.49% | |
| 38.49 | 38.99 | 38.49 | 38.93 | +1.20% | |
| 38.08 | 38.56 | 38.05 | 38.47 | +0.34% | |
| 38.00 | 38.52 | 37.94 | 38.34 | +1.43% | |
| 37.50 | 37.92 | 37.34 | 37.80 | +1.48% | |
| 36.97 | 37.32 | 36.91 | 37.25 | +1.00% | |
| 36.70 | 37.01 | 36.64 | 36.88 | +0.55% | |
| 36.47 | 36.84 | 36.20 | 36.68 | +0.44% | |
| 37.08 | 37.08 | 36.34 | 36.52 | -0.76% | |
| 37.97 | 38.10 | 36.77 | 36.80 | -3.08% | |
| 38.62 | 38.64 | 37.15 | 37.97 | -1.56% | |
| 38.06 | 38.71 | 37.84 | 38.57 | +1.34% | |
| 38.16 | 38.28 | 37.96 | 38.06 | -0.34% | |
| 38.00 | 38.31 | 37.96 | 38.19 | +0.53% | |
| 37.84 | 38.33 | 37.75 | 37.99 | +0.11% | |
| 37.90 | 38.06 | 37.75 | 37.95 | +0.26% | |
| 37.87 | 38.05 | 37.76 | 37.85 | -0.05% | |
| 37.20 | 37.92 | 37.20 | 37.87 | +2.16% | |
| 37.00 | 37.28 | 36.82 | 37.07 | +0.54% | |
| 36.81 | 37.59 | 36.81 | 36.87 | +0.33% | |
| 37.39 | 37.39 | 36.72 | 36.75 | -1.63% | |
| 36.95 | 37.57 | 36.84 | 37.36 | +1.16% | |
| 38.27 | 38.42 | 36.92 | 36.93 | -4.18% | |
| 38.80 | 38.92 | 38.21 | 38.54 | -1.91% | |
| 39.20 | 39.39 | 38.99 | 39.29 | +0.33% | |
| 39.08 | 39.43 | 39.03 | 39.16 | +0.08% | |
| 39.41 | 39.49 | 38.78 | 39.13 | -0.51% | |
| 39.73 | 39.90 | 39.27 | 39.33 | -0.63% | |
| 39.50 | 39.83 | 39.25 | 39.58 | +0.05% | |
| 39.37 | 39.76 | 39.26 | 39.56 | +0.79% | |
| 38.90 | 39.29 | 38.85 | 39.25 | +1.16% | |
| 38.76 | 39.02 | 38.65 | 38.80 | +0.70% | |
| 38.98 | 39.03 | 38.37 | 38.53 | -1.13% | |
| 38.86 | 39.42 | 38.86 | 38.97 | -0.05% | |
| 38.36 | 39.10 | 38.31 | 38.99 | +2.39% | |
| 38.12 | 38.33 | 38.00 | 38.08 | +0.13% | |
| 37.84 | 38.23 | 37.51 | 38.03 | +0.45% | |
| 38.06 | 38.18 | 37.72 | 37.86 | -0.79% | |
| 38.54 | 38.54 | 38.04 | 38.16 | -1.04% | |
| 38.86 | 39.05 | 38.26 | 38.56 | -0.67% | |
| 38.64 | 38.91 | 38.46 | 38.82 | -0.21% | |
| 38.38 | 39.02 | 38.21 | 38.90 | +1.22% | |
| 38.73 | 38.96 | 38.43 | 38.43 | -0.75% | |
| 37.74 | 38.82 | 37.50 | 38.72 | +2.52% | |
| 38.22 | 38.23 | 37.55 | 37.77 | -0.81% | |
| 37.67 | 38.35 | 37.67 | 38.08 | +0.47% | |
| 37.65 | 38.04 | 37.55 | 37.90 | +0.99% | |
| 37.38 | 37.65 | 37.08 | 37.53 | +1.10% | |
| 37.24 | 37.59 | 36.39 | 37.12 | -2.75% | |
| 37.97 | 38.31 | 37.74 | 38.17 | +1.01% | |
| 37.34 | 38.03 | 37.34 | 37.79 | +1.42% | |
| 37.50 | 37.53 | 37.17 | 37.26 | -1.06% | |
| 37.80 | 37.87 | 37.50 | 37.66 | -0.45% | |
| 37.70 | 38.02 | 37.50 | 37.83 | +0.37% | |
| 37.55 | 37.99 | 37.37 | 37.69 | +0.37% | |
| 37.97 | 38.25 | 37.39 | 37.55 | -1.37% | |
| 37.90 | 38.28 | 37.90 | 38.07 | +0.16% | |
| 38.02 | 38.17 | 37.79 | 38.01 | -0.08% | |
| 38.26 | 38.33 | 37.90 | 38.04 | -0.29% | |
| 38.57 | 38.65 | 38.07 | 38.15 | -0.34% | |
| 38.00 | 38.37 | 37.85 | 38.28 | +1.14% | |
| 37.75 | 37.91 | 37.48 | 37.85 | +0.37% | |
| 37.83 | 38.19 | 37.69 | 37.71 | -0.50% | |
| 37.87 | 38.08 | 37.70 | 37.90 | -0.08% | |
| 38.57 | 38.59 | 37.89 | 37.93 | -1.38% | |
| 39.05 | 39.23 | 38.37 | 38.46 | -1.26% | |
| 38.85 | 39.03 | 38.53 | 38.95 | -0.59% | |
| 39.26 | 39.31 | 38.83 | 39.18 | +0.54% | |
| 39.81 | 39.88 | 38.94 | 38.97 | -1.69% | |
| 40.83 | 40.99 | 39.56 | 39.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBA chart for longer ranges.