Pembina Pipeline Corporation (PBA) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -1.3%
- 3M
- +6.9%
- YTD
- +23.7%
- 1Y
- +31.6%
- 3Y
- +16.1%
- 5Y
- +8.8%
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
- +14.1%
PBA Stock Price Trajectory (2010–2026)
As of July 8, 2026, Pembina Pipeline Corporation (PBA) trades at $47.72, representing a +31.6% return over the past year. The stock has delivered a +84.8% total return over five years (+8.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.10 on May 21, 2026. From this peak, PBA has corrected -4.8%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers ENB (+24.7% 1Y), TRP (+45.1% 1Y), and PPL (+8.0% 1Y), PBA has underperformed the peer group average. Compare PBA vs ENB →
PBA Historical Price Data · from 2010
Rows 1–50 of 3,961| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 46.92 | 47.97 | 46.92 | 47.72 | 856K | +2.27% |
| 2026-07-06 | 47.02 | 47.58 | 46.65 | 46.66 | 802K | +0.47% |
| 2026-07-02 | 46.02 | 46.45 | 45.56 | 46.44 | 811K | +1.38% |
| 2026-07-01 | 45.99 | 46.25 | 45.50 | 45.81 | 363K | -0.95% |
| 2026-06-30 | 46.91 | 47.01 | 46.20 | 46.25 | 508K | -0.96% |
| 2026-06-29 | 47.24 | 47.30 | 46.61 | 46.70 | 714K | -1.06% |
| 2026-06-26 | 47.11 | 47.27 | 46.70 | 47.20 | 80K | +0.13% |
| 2026-06-25 | 46.49 | 47.32 | 46.21 | 47.14 | 705K | +1.40% |
| 2026-06-24 | 46.70 | 46.84 | 46.16 | 46.49 | 968K | -1.46% |
| 2026-06-23 | 46.27 | 47.19 | 46.25 | 47.18 | 1.44M | +1.62% |
| 2026-06-22 | 46.30 | 46.70 | 45.88 | 46.43 | 2.08M | +0.61% |
| 2026-06-18 | 46.08 | 46.34 | 45.25 | 46.15 | 3.02M | -0.11% |
| 2026-06-17 | 47.08 | 47.43 | 46.16 | 46.20 | 2.43M | -1.93% |
| 2026-06-16 | 47.39 | 47.75 | 47.02 | 47.11 | 875K | -1.30% |
| 2026-06-15 | 46.60 | 47.82 | 46.55 | 47.73 | 991K | -1.28% |
| 2026-06-12 | 48.43 | 49.25 | 48.28 | 48.35 | 981K | -0.64% |
| 2026-06-11 | 49.11 | 49.54 | 48.62 | 48.66 | 2.76M | -0.37% |
| 2026-06-10 | 48.45 | 49.30 | 48.43 | 48.84 | 1.37M | +1.52% |
| 2026-06-09 | 48.38 | 48.43 | 47.67 | 48.11 | 828K | -0.52% |
| 2026-06-08 | 48.78 | 49.40 | 48.27 | 48.36 | 1.14M | -0.94% |
| 2026-06-05 | 49.17 | 49.51 | 48.72 | 48.82 | 1.28M | -0.87% |
| 2026-06-04 | 48.41 | 49.56 | 48.41 | 49.25 | 820K | +1.44% |
| 2026-06-03 | 48.81 | 49.40 | 48.55 | 48.55 | 1.05M | -0.47% |
| 2026-06-02 | 48.16 | 48.92 | 47.83 | 48.78 | 1.45M | +2.57% |
| 2026-06-01 | 46.91 | 47.84 | 46.57 | 47.56 | 1.26M | +2.17% |
| 2026-05-29 | 47.02 | 47.17 | 46.44 | 46.55 | 638K | -1.42% |
| 2026-05-28 | 47.75 | 47.83 | 47.22 | 47.22 | 853K | -0.74% |
| 2026-05-27 | 47.74 | 48.04 | 47.42 | 47.57 | 862K | -1.47% |
| 2026-05-26 | 49.76 | 49.76 | 48.27 | 48.28 | 1.44M | -2.62% |
| 2026-05-22 | 49.21 | 49.84 | 49.21 | 49.58 | 872K | +0.53% |
| 2026-05-21 | 49.49 | 50.10 | 49.16 | 49.32 | 1.71M | +0.12% |
| 2026-05-20 | 49.37 | 49.91 | 49.14 | 49.26 | 1.71M | -0.59% |
| 2026-05-19 | 48.96 | 49.70 | 48.89 | 49.55 | 1.29M | +0.14% |
| 2026-05-18 | 48.38 | 49.49 | 48.38 | 49.48 | 571K | +1.00% |
| 2026-05-15 | 48.64 | 49.00 | 48.27 | 48.99 | 771K | +0.82% |
| 2026-05-14 | 47.38 | 48.63 | 47.38 | 48.59 | 925K | +2.88% |
| 2026-05-13 | 46.71 | 47.26 | 46.71 | 47.23 | 875K | +1.03% |
| 2026-05-12 | 46.44 | 46.89 | 46.10 | 46.75 | 505K | +0.97% |
| 2026-05-11 | 46.03 | 46.53 | 45.98 | 46.30 | 595K | +1.25% |
| 2026-05-08 | 45.73 | 46.45 | 44.82 | 45.73 | 980K | +1.76% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +31.6% over the past year, beating its 5-year annualized CAGR of +8.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PBA's all-time high price?
Pembina Pipeline Corporation reached $50.10 on 2026-05-21. The 52-week high is $50.10. Current 1-year return of +31.6% 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.