Pembina Pipeline Corporation (PBA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PBA Historical Performance
Short-Term Returns
PBA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Pembina Pipeline Corporation (PBA) trades at $44.94, representing a +14.0% return over the past year. The stock has delivered a +75.2% total return over five years (+7.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.89 on September 4, 2014. From this peak, PBA has corrected -8.1%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers ENB (+15.6% 1Y), TRP (+27.5% 1Y), and PPL (+1.2% 1Y), PBA has underperformed the peer group average. Compare PBA vs ENB →
PBA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 44.59 | 45.08 | 44.22 | 44.94 | 873K | +0.25% |
| 2026-05-06 | 45.55 | 45.81 | 44.82 | 44.83 | 732K | -3.15% |
| 2026-05-05 | 46.45 | 46.73 | 46.11 | 46.29 | 341K | -0.60% |
| 2026-05-04 | 46.54 | 46.68 | 46.03 | 46.57 | 676K | +0.22% |
| 2026-05-01 | 46.56 | 46.70 | 45.96 | 46.47 | 937K | -0.11% |
| 2026-04-30 | 45.00 | 46.60 | 44.98 | 46.52 | 887K | +3.10% |
| 2026-04-29 | 44.70 | 45.15 | 44.50 | 45.12 | 891K | +1.92% |
| 2026-04-28 | 43.64 | 44.41 | 43.60 | 44.27 | 928K | +2.15% |
| 2026-04-27 | 43.73 | 43.87 | 43.26 | 43.34 | 507K | -0.07% |
| 2026-04-24 | 43.13 | 43.43 | 42.90 | 43.37 | 759K | +0.42% |
| 2026-04-23 | 42.75 | 43.35 | 42.75 | 43.19 | 900K | +1.24% |
| 2026-04-22 | 42.68 | 42.81 | 42.40 | 42.66 | 646K | +0.61% |
| 2026-04-21 | 42.71 | 42.75 | 42.14 | 42.40 | 659K | -0.26% |
| 2026-04-20 | 42.50 | 42.97 | 42.28 | 42.51 | 899K | +0.07% |
| 2026-04-17 | 43.03 | 43.03 | 41.83 | 42.48 | 1.26M | -1.76% |
| 2026-04-16 | 43.28 | 43.69 | 42.91 | 43.24 | 612K | +0.07% |
| 2026-04-15 | 43.47 | 43.61 | 43.15 | 43.21 | 544K | -0.62% |
| 2026-04-14 | 43.47 | 44.00 | 43.37 | 43.48 | 611K | -1.25% |
| 2026-04-13 | 44.53 | 44.63 | 43.79 | 44.03 | 500K | -0.70% |
| 2026-04-10 | 44.51 | 44.82 | 44.34 | 44.34 | 662K | -0.69% |
| 2026-04-09 | 44.97 | 45.56 | 44.60 | 44.65 | 1.04M | -0.09% |
| 2026-04-08 | 43.74 | 44.77 | 43.45 | 44.69 | 1.28M | +0.16% |
| 2026-04-07 | 44.55 | 45.23 | 44.27 | 44.62 | 1.29M | +0.43% |
| 2026-04-06 | 44.46 | 44.74 | 44.24 | 44.43 | 505K | -0.43% |
| 2026-04-02 | 44.18 | 44.63 | 43.76 | 44.62 | 1.04M | +1.99% |
| 2026-04-01 | 44.31 | 44.78 | 43.48 | 43.75 | 1.82M | -2.26% |
| 2026-03-31 | 45.28 | 45.34 | 44.14 | 44.76 | 1.78M | -0.91% |
| 2026-03-30 | 46.09 | 46.17 | 45.08 | 45.17 | 2.15M | -1.31% |
| 2026-03-27 | 45.69 | 46.20 | 45.58 | 45.77 | 2.76M | +0.18% |
| 2026-03-26 | 45.64 | 46.04 | 45.52 | 45.69 | 2.05M | +0.15% |
Full PBA Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See PBA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PBA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PBA vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonPBA — Frequently Asked Questions
Quick answers to the most common questions about buying PBA stock.
How has PBA stock performed recently?
PBA returned +14.0% over the past year, beating its 5-year annualized CAGR of +7.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PBA's all-time high price?
Pembina Pipeline Corporation reached $48.89 on 2014-09-04. The 52-week high is $46.73. Current 1-year return of +14.0% places the stock closer to historical peaks.
Where can I download PBA historical price data?
This page provides PBA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.