Pembina Pipeline Corporation
PBANYSEEnergy● Active
$49.08
+$0.26(+0.53%)
Market Cap$28.5B
P/E Ratio—
52W High$50.1
52W Low$35.45
Pembina Pipeline Corporation（PBA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pba · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$50.10
May 21, 2026
-2.6% from here
5-Year Low5Y
$28.15
Oct 4, 2023
+73.4% from low
IPO Priceadj.
$20.82
Oct 6, 2010
+134.5% since IPO
1 Year Ago
$37.31
Jun 9, 2025
+30.8% in 1Y
5 Years Ago
$32.48
Jun 8, 2021
+50.3% in 5Y
10 Years Ago
$31.39
Jun 8, 2016
+55.5% in 10Y
Historical Price Data · PBA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $49.31 | $49.51 | $48.72 | $48.82 | $48.82 | 1.4M | -0.99% |
| Jun 4, 2026 | $48.41 | $49.56 | $48.41 | $49.25 | $49.25 | 935K | +1.74% |
| Jun 3, 2026 | $48.81 | $49.40 | $48.55 | $48.55 | $48.55 | 1.4M | -0.53% |
| Jun 2, 2026 | $47.71 | $48.92 | $47.64 | $48.78 | $48.78 | 1.6M | +2.24% |
| Jun 1, 2026 | $46.57 | $47.84 | $46.57 | $47.56 | $47.56 | 1.4M | +2.13% |
| May 29, 2026 | $47.02 | $47.26 | $46.44 | $46.55 | $46.55 | 881K | -1.00% |
| May 28, 2026 | $47.75 | $47.83 | $47.22 | $47.22 | $47.22 | 911K | -1.11% |
| May 27, 2026 | $47.74 | $48.04 | $47.43 | $47.57 | $47.57 | 1.0M | -0.36% |
| May 26, 2026 | $49.76 | $49.76 | $48.27 | $48.28 | $48.28 | 1.7M | -2.97% |
| May 22, 2026 | $49.21 | $49.84 | $49.21 | $49.58 | $49.58 | 1.7M | +0.75% |
| May 21, 2026 | $49.49 | $50.10 | $49.16 | $49.32 | $49.32 | 1.9M | -0.34% |
| May 20, 2026 | $49.37 | $49.91 | $49.14 | $49.26 | $49.26 | 1.8M | -0.22% |
| May 19, 2026 | $49.03 | $49.70 | $48.89 | $49.55 | $49.55 | 2.5M | +1.06% |
| May 18, 2026 | $48.58 | $49.49 | $48.38 | $49.48 | $49.48 | 571K | +1.85% |
| May 15, 2026 | $48.64 | $49.01 | $48.27 | $48.99 | $48.99 | 932K | +0.72% |
| May 14, 2026 | $47.38 | $48.63 | $47.31 | $48.59 | $48.59 | 968K | +2.55% |
| May 13, 2026 | $46.71 | $47.26 | $46.71 | $47.23 | $47.23 | 896K | +1.11% |
| May 12, 2026 | $46.43 | $46.89 | $46.10 | $46.75 | $46.75 | 525K | +0.69% |
| May 11, 2026 | $46.00 | $46.53 | $45.98 | $46.30 | $46.30 | 615K | +0.65% |
| May 8, 2026 | $45.73 | $46.45 | $44.82 | $45.72 | $45.72 | 1.0M | -0.02% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PBA
Jan 1 → Dec 31 · 6 years2026+28.3%$38.06 → $48.82
+28.3%
2025+2.5%$37.13 → $38.06
+2.5%
2024+7.9%$34.25 → $36.95
+7.9%
2023+2.4%$33.62 → $34.42
+2.4%
2022+11.6%$30.42 → $33.95
+11.6%
2021-7.4%$32.76 → $30.33
-7.4%
Best Year2026 · +28.3%
Worst Year2021 · -7.4%
Positive Years5 / 6
Avg Annual Return+7.5%
6Y Total Return+49.0%
6Y CAGR~+6.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in PBA?
If you invested $1,000 in PBA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,555
Total Return+55.5%
CAGR~+4.5% / yr
Profit+$555
Based on Jun 8, 2016 · $31.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pembina Pipeline Corporation（PBA）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $48.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PBA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PBA 历史股价FMP 日线复权 OHLCV