Pembina Pipeline Corporation - Price History

Monthly price history for PBA (Pembina Pipeline Corporation)

DateAdjusted priceReal price
May 2022 39.55 USD 39.55 USD
April 2022 37.85 USD 37.85 USD
March 2022 37.60 USD 37.60 USD
February 2022 33.86 USD 33.86 USD
January 2022 31.75 USD 31.75 USD
December 2021 30.33 USD 30.33 USD
November 2021 29.49 USD 29.65 USD
October 2021 32.74 USD 33.09 USD
September 2021 31.20 USD 31.69 USD
August 2021 29.82 USD 30.45 USD
July 2021 32.19 USD 33.05 USD
June 2021 30.78 USD 31.77 USD
May 2021 31.15 USD 32.32 USD
April 2021 29.58 USD 30.86 USD
March 2021 27.49 USD 28.84 USD
February 2021 24.06 USD 25.39 USD
January 2021 24.77 USD 26.30 USD
December 2020 22.16 USD 23.66 USD
November 2020 23.71 USD 25.49 USD
October 2020 19.34 USD 20.93 USD
September 2020 19.48 USD 21.23 USD
August 2020 22.53 USD 24.74 USD
July 2020 22.03 USD 24.34 USD
June 2020 22.49 USD 25.00 USD
May 2020 22.38 USD 25.03 USD
April 2020 20.39 USD 22.94 USD
March 2020 16.59 USD 18.81 USD
February 2020 31.54 USD 36.12 USD
January 2020 33.32 USD 38.31 USD
December 2019 32.10 USD 37.06 USD
November 2019 30.19 USD 35.00 USD
October 2019 30.20 USD 35.16 USD
September 2019 31.70 USD 37.07 USD
August 2019 31.24 USD 36.67 USD
July 2019 30.79 USD 36.29 USD
June 2019 31.44 USD 37.21 USD
May 2019 30.02 USD 35.67 USD
April 2019 29.97 USD 35.76 USD
March 2019 30.69 USD 36.76 USD
February 2019 30.47 USD 36.64 USD
January 2019 29.51 USD 35.62 USD
December 2018 24.47 USD 29.67 USD
November 2018 27.64 USD 33.67 USD
October 2018 26.52 USD 32.32 USD
September 2018 27.78 USD 33.99 USD
August 2018 27.76 USD 34.12 USD
July 2018 29.07 USD 35.87 USD
June 2018 27.92 USD 34.60 USD
May 2018 27.94 USD 34.77 USD
April 2018 25.49 USD 31.86 USD
March 2018 24.88 USD 31.23 USD
February 2018 25.49 USD 32.13 USD
January 2018 26.94 USD 34.11 USD
December 2017 28.46 USD 36.18 USD
November 2017 27.31 USD 34.86 USD
October 2017 25.91 USD 33.07 USD
September 2017 27.50 USD 35.10 USD
August 2017 25.15 USD 32.23 USD
July 2017 26.49 USD 34.10 USD
June 2017 25.63 USD 33.12 USD
May 2017 24.64 USD 31.96 USD
April 2017 24.48 USD 31.88 USD
March 2017 24.26 USD 31.71 USD
February 2017 24.62 USD 32.31 USD
January 2017 23.54 USD 31.01 USD
December 2016 23.69 USD 31.32 USD
November 2016 22.16 USD 29.41 USD
October 2016 23.08 USD 30.76 USD
September 2016 22.77 USD 30.46 USD
August 2016 22.45 USD 30.16 USD
July 2016 21.60 USD 29.13 USD
June 2016 22.40 USD 30.34 USD
May 2016 21.58 USD 29.34 USD
April 2016 21.96 USD 29.99 USD
March 2016 19.67 USD 26.98 USD
February 2016 18.07 USD 24.89 USD
January 2016 16.43 USD 22.74 USD
December 2015 15.63 USD 21.76 USD
November 2015 16.39 USD 22.92 USD
October 2015 17.87 USD 25.12 USD
September 2015 17.01 USD 24.01 USD
August 2015 19.57 USD 27.75 USD
July 2015 20.42 USD 29.09 USD
June 2015 22.59 USD 32.30 USD
May 2015 22.46 USD 32.24 USD
April 2015 24.07 USD 34.81 USD
March 2015 21.81 USD 31.66 USD
February 2015 21.90 USD 31.90 USD
January 2015 21.24 USD 31.05 USD
December 2014 24.81 USD 36.41 USD
November 2014 23.50 USD 34.61 USD
October 2014 28.04 USD 41.44 USD
September 2014 28.43 USD 42.14 USD
August 2014 30.91 USD 45.95 USD
July 2014 28.09 USD 41.88 USD
June 2014 28.75 USD 43.00 USD
May 2014 26.77 USD 40.17 USD
April 2014 26.12 USD 39.32 USD
March 2014 25.21 USD 38.08 USD
February 2014 23.79 USD 36.06 USD
January 2014 22.55 USD 34.30 USD
December 2013 23.07 USD 35.23 USD
November 2013 20.92 USD 32.06 USD
October 2013 21.31 USD 32.80 USD
September 2013 21.44 USD 33.13 USD
August 2013 20.03 USD 31.08 USD
July 2013 20.11 USD 31.35 USD
June 2013 19.56 USD 30.62 USD
May 2013 19.91 USD 31.29 USD
April 2013 20.79 USD 32.80 USD
March 2013 19.94 USD 31.60 USD
February 2013 17.60 USD 28.01 USD
January 2013 18.19 USD 29.08 USD
December 2012 17.83 USD 28.64 USD
November 2012 17.54 USD 28.32 USD
October 2012 17.23 USD 27.95 USD
September 2012 17.24 USD 28.10 USD
August 2012 16.58 USD 27.16 USD
July 2012 16.20 USD 26.67 USD
June 2012 15.48 USD 25.61 USD
May 2012 16.21 USD 26.94 USD
April 2012 18.10 USD 30.22 USD
March 2012 16.78 USD 28.16 USD
February 2012 16.89 USD 28.34 USD
January 2012 16.05 USD 26.92 USD
December 2011 17.39 USD 29.17 USD
November 2011 17.26 USD 28.96 USD
October 2011 16.27 USD 27.30 USD
September 2011 14.57 USD 24.45 USD
August 2011 15.54 USD 26.08 USD
July 2011 15.77 USD 26.45 USD
June 2011 15.66 USD 26.28 USD
May 2011 15.11 USD 25.35 USD
April 2011 14.48 USD 24.29 USD
March 2011 14.08 USD 23.63 USD
February 2011 13.49 USD 22.64 USD
January 2011 13.21 USD 22.17 USD
December 2010 12.92 USD 21.67 USD
November 2010 12.33 USD 20.69 USD
October 2010 12.89 USD 21.62 USD

PBA

Price: 39.55USD

52 week range price:
23.48
40.84

Dividend Yield: 7.40%

5-year range yield:
0.56%
10.80%

Forward Dividend Yield: 5.15%

Payout Ratio: 104.38%

Payout Ratio Range:
87.00%
211.18%

Dividend Per Share: 2.00 USD

Earnings Per Share: 1.92 USD

P/E Ratio: 18.91

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas Midstream

Volume: 924581

Ebitda: 242.6 million

Market Capitalization: 16.1 billion

Average Dividend Frequency: 8

Years Paying Dividends: 15

DGR3: 7.78%

DGR5: 5.56%

DGR10: 3.75%

Links: