stockNYSE: PBA • 28 Days Updates
Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
Pembina Pipeline Corp. Ordinary Shares (Canada)NYSE: PBA
Latest Close
$47.81
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPBA session performance
✓ Latest Close USD
$47.81
Latest session close
$-1.52vs period start
Period Return % % GAIN
-3.08%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$49.81 / $47.47
Period range envelope
$2.34channel spread
Total Volume SHARES
18.72M
Period turnover
Avg: 935.8K/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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | $47.81 | -1.10% | $48.53 | $47.47 | 637.4K |
| Sep 10, 2026 | $48.34 | -1.77% | $49.53 | $48.24 | 830.6K |
| Sep 09, 2026 | $49.21 | +0.10% | $49.49 | $48.98 | 947.2K |
| Sep 08, 2026 | $49.16 | +1.55% | $49.52 | $48.46 | 1.85M |
| Sep 04, 2026 | $48.41 | +0.14% | $48.50 | $47.89 | 1.41M |
| Sep 03, 2026 | $48.60 | -0.08% | $49.12 | $48.45 | 668.3K |
| Sep 02, 2026 | $48.59 | -0.90% | $48.87 | $48.44 | 707.9K |
| Sep 01, 2026 | $49.03 | +0.68% | $49.35 | $48.44 | 933.1K |
| Aug 31, 2026 | $48.70 | +1.44% | $48.81 | $48.04 | 550.7K |
| Aug 28, 2026 | $48.01 | -0.79% | $48.63 | $47.86 | 508.1K |
| Aug 27, 2026 | $48.39 | -0.51% | $48.69 | $48.06 | 945.5K |
| Aug 26, 2026 | $48.64 | +1.12% | $48.78 | $47.92 | 708.6K |
| Aug 25, 2026 | $48.10 | -1.29% | $48.85 | $48.09 | 1.00M |
| Aug 24, 2026 | $48.73 | +0.00% | $48.90 | $48.00 | 710.5K |
| Aug 21, 2026 | $48.73 | -0.89% | $49.65 | $48.65 | 1.32M |
Page 1 of 2