Pembina Pipeline Corporation (PBA) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -7.6%
- 3M
- -1.2%
- YTD
- +17.4%
- 1Y
- +13.4%
- 3Y
- +15.7%
- 5Y
- +7.2%
Loading 10-year price history...
PBA Historical Performance
PBA Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +4.1%
- 2011 annual price return
- +34.6%
- 2012 annual price return
- -3.2%
- 2013 annual price return
- +20.9%
- 2014 annual price return
- +4.4%
- 2015 annual price return
- -40.9%
- 2016 annual price return
- +45.3%
- 2017 annual price return
- +15.5%
- 2018 annual price return
- -18.8%
- 2019 annual price return
- +22.0%
- 2020 annual price return
- -35.6%
- 2021 annual price return
- +26.7%
- 2022 annual price return
- +10.1%
- 2023 annual price return
- +4.2%
- 2024 annual price return
- +7.9%
- 2025 annual price return
- +2.6%
- 2026 annual price return
- +26.9%
PBA Stock Price Trajectory (2010–2026)
As of October 3, 2026, Pembina Pipeline Corporation (PBA) trades at $45.28, representing a +13.4% return over the past year. The stock has delivered a +73.3% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $51.58 on July 24, 2026. From this peak, PBA has corrected -12.2%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers ENB (-6.7% 1Y), TRP (+8.8% 1Y), and PPL (-10.5% 1Y), PBA has outperformed the peer group average. Compare PBA vs ENB →
PBA Historical Price Data · from 2010
Rows 1–50 of 4,021| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 44.48 | 45.40 | 44.10 | 45.28 | 839K | +1.57% |
| 2026-09-30 | 44.88 | 45.08 | 44.52 | 44.58 | 654K | +0.11% |
| 2026-09-29 | 44.44 | 44.75 | 44.16 | 44.53 | 819K | -1.15% |
| 2026-09-28 | 44.89 | 45.30 | 44.57 | 45.05 | 605K | +0.87% |
| 2026-09-25 | 45.26 | 45.42 | 44.34 | 44.66 | 632K | -1.72% |
| 2026-09-24 | 46.25 | 46.25 | 45.37 | 45.44 | 926K | -0.85% |
| 2026-09-23 | 45.85 | 46.34 | 45.74 | 45.83 | 699K | -0.20% |
| 2026-09-22 | 46.01 | 46.68 | 45.87 | 45.92 | 627K | -1.01% |
| 2026-09-21 | 47.20 | 47.45 | 46.38 | 46.39 | 1.47M | -2.40% |
| 2026-09-18 | 47.37 | 47.90 | 47.12 | 47.53 | 1.54M | -0.23% |
| 2026-09-17 | 47.16 | 47.94 | 47.01 | 47.64 | 631K | +1.15% |
| 2026-09-16 | 47.10 | 48.14 | 47.04 | 47.10 | 1.19M | -0.36% |
| 2026-09-15 | 47.07 | 47.36 | 46.98 | 47.27 | 1.29M | -0.69% |
| 2026-09-14 | 48.04 | 48.21 | 47.50 | 47.60 | 2.26M | -0.44% |
| 2026-09-11 | 48.10 | 48.53 | 47.47 | 47.81 | 623K | -1.10% |
| 2026-09-10 | 49.53 | 49.53 | 48.24 | 48.34 | 773K | -1.77% |
| 2026-09-09 | 49.34 | 49.51 | 48.97 | 49.21 | 841K | +0.10% |
| 2026-09-08 | 48.69 | 49.52 | 48.52 | 49.16 | 1.72M | +1.55% |
| 2026-09-04 | 48.41 | 48.50 | 47.87 | 48.41 | 1.36M | -0.39% |
| 2026-09-03 | 48.64 | 49.12 | 48.45 | 48.60 | 635K | +0.02% |
| 2026-09-02 | 48.73 | 48.87 | 48.45 | 48.59 | 623K | -0.90% |
| 2026-09-01 | 49.03 | 49.34 | 48.44 | 49.03 | 862K | +0.68% |
| 2026-08-31 | 48.34 | 48.81 | 48.02 | 48.70 | 502K | +1.44% |
| 2026-08-28 | 48.56 | 48.63 | 47.86 | 48.01 | 476K | -0.79% |
| 2026-08-27 | 48.65 | 48.69 | 48.06 | 48.39 | 892K | -0.51% |
| 2026-08-26 | 47.95 | 48.78 | 47.92 | 48.64 | 635K | +1.12% |
| 2026-08-25 | 48.22 | 48.85 | 48.10 | 48.10 | 875K | -1.29% |
| 2026-08-24 | 48.53 | 48.90 | 48.00 | 48.73 | 711K | 0.00% |
| 2026-08-21 | 49.23 | 49.65 | 48.65 | 48.73 | 1.32M | -0.89% |
| 2026-08-20 | 48.84 | 49.81 | 48.84 | 49.17 | 632K | +1.34% |
| 2026-08-19 | 49.50 | 49.80 | 48.30 | 48.52 | 1.51M | -1.70% |
| 2026-08-18 | 49.20 | 49.45 | 49.11 | 49.36 | 630K | +1.44% |
| 2026-08-17 | 49.45 | 49.47 | 48.54 | 48.66 | 645K | -1.36% |
| 2026-08-14 | 49.36 | 49.44 | 49.06 | 49.33 | 1.56M | +0.86% |
| 2026-08-13 | 48.87 | 49.08 | 48.64 | 48.91 | 491K | +0.06% |
| 2026-08-12 | 48.41 | 49.16 | 48.41 | 48.88 | 518K | +0.39% |
| 2026-08-11 | 47.81 | 48.89 | 47.81 | 48.69 | 619K | +1.78% |
| 2026-08-10 | 47.81 | 48.04 | 47.40 | 47.84 | 667K | +0.72% |
| 2026-08-07 | 47.71 | 48.11 | 47.42 | 47.50 | 775K | -1.04% |
| 2026-08-06 | 47.81 | 48.08 | 47.43 | 48.00 | 1.10M | +1.80% |
| 2026-08-05 | 48.60 | 48.70 | 47.09 | 47.15 | 1.16M | -2.54% |
| 2026-08-04 | 48.21 | 48.62 | 47.46 | 48.38 | 1.41M | +0.62% |
| 2026-08-03 | 48.49 | 48.65 | 48.00 | 48.08 | 373K | -1.74% |
| 2026-07-31 | 50.31 | 50.31 | 48.62 | 48.93 | 1.28M | -2.97% |
| 2026-07-30 | 50.39 | 50.66 | 50.10 | 50.43 | 728K | +0.04% |
| 2026-07-29 | 50.56 | 50.63 | 50.24 | 50.41 | 716K | +1.02% |
| 2026-07-28 | 50.10 | 50.45 | 49.56 | 49.90 | 754K | -0.02% |
| 2026-07-27 | 50.90 | 50.93 | 49.89 | 49.91 | 918K | -2.84% |
| 2026-07-24 | 51.24 | 51.58 | 51.00 | 51.37 | 810K | +0.31% |
| 2026-07-23 | 51.30 | 51.37 | 50.85 | 51.21 | 583K | +0.73% |
PBA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PBA — Frequently Asked Questions
Quick answers to the most common questions about buying PBA stock.
How has PBA stock performed recently?
PBA returned +13.4% over the past year, beating its 5-year annualized CAGR of +7.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PBA's all-time high price?
Pembina Pipeline Corporation reached $51.58 on 2026-07-24. The 52-week high is $51.58. Current 1-year return of +13.4% 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 2010-2026, downloadable in CSV format.