Pembina Pipeline Corporation ( PBA) - Price History
Monthly price history for PBA (Pembina Pipeline Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $46.15 | $46.15 |
| May 2026 | $46.55 | $46.55 |
| April 2026 | $46.52 | $46.52 |
| March 2026 | $44.76 | $44.76 |
| February 2026 | $43.48 | $43.99 |
| January 2026 | $41.10 | $41.58 |
| December 2025 | $37.62 | $38.06 |
| November 2025 | $38.05 | $38.99 |
| October 2025 | $36.91 | $37.83 |
| September 2025 | $39.48 | $40.46 |
| August 2025 | $36.37 | $37.77 |
| July 2025 | $35.82 | $37.19 |
| June 2025 | $36.12 | $37.51 |
| May 2025 | $35.61 | $37.48 |
| April 2025 | $36.30 | $38.20 |
| March 2025 | $38.04 | $40.03 |
| February 2025 | $36.48 | $38.87 |
| January 2025 | $33.89 | $36.11 |
| December 2024 | $34.68 | $36.95 |
| November 2024 | $38.34 | $41.37 |
| October 2024 | $38.73 | $41.79 |
| September 2024 | $38.22 | $41.24 |
| August 2024 | $36.87 | $40.28 |
| July 2024 | $35.46 | $38.74 |
| June 2024 | $33.94 | $37.08 |
| May 2024 | $33.52 | $37.13 |
| April 2024 | $31.78 | $35.20 |
| March 2024 | $31.91 | $35.34 |
| February 2024 | $31 | $34.81 |
| January 2024 | $30.66 | $34.43 |
| December 2023 | $30.65 | $34.42 |
| November 2023 | $29.34 | $33.43 |
| October 2023 | $27.02 | $30.78 |
| September 2023 | $26.39 | $30.06 |
| August 2023 | $26.85 | $31.08 |
| July 2023 | $27.36 | $31.68 |
| June 2023 | $27.16 | $31.44 |
| May 2023 | $25.73 | $30.27 |
| April 2023 | $28 | $32.93 |
| March 2023 | $27.54 | $32.40 |
| February 2023 | $27.51 | $32.84 |
| January 2023 | $29.74 | $35.50 |
| December 2022 | $28.44 | $33.95 |
| November 2022 | $30.42 | $36.48 |
| October 2022 | $27.40 | $33.01 |
| September 2022 | $25.08 | $30.37 |
| August 2022 | $29.03 | $35.32 |
| July 2022 | $31.25 | $38.18 |
| June 2022 | $28.80 | $35.35 |
| May 2022 | $32.63 | $40.24 |
| April 2022 | $30.57 | $37.85 |
| March 2022 | $30.24 | $37.60 |
| February 2022 | $27.19 | $33.96 |
| January 2022 | $25.29 | $31.75 |
| December 2021 | $24.03 | $30.33 |
| November 2021 | $23.36 | $29.65 |
| October 2021 | $25.94 | $33.09 |
| September 2021 | $24.72 | $31.69 |
| August 2021 | $23.62 | $30.45 |
| July 2021 | $25.50 | $33.05 |
| June 2021 | $24.39 | $31.77 |
| May 2021 | $24.68 | $32.32 |
| April 2021 | $23.44 | $30.86 |
| March 2021 | $21.78 | $28.84 |
| February 2021 | $19.06 | $25.39 |
| January 2021 | $19.63 | $26.30 |
| December 2020 | $17.55 | $23.66 |
| November 2020 | $18.78 | $25.49 |
| October 2020 | $15.32 | $20.93 |
| September 2020 | $15.43 | $21.23 |
| August 2020 | $17.85 | $24.74 |
| July 2020 | $17.45 | $24.34 |
| June 2020 | $17.82 | $25 |
| May 2020 | $17.73 | $25.03 |
| April 2020 | $16.15 | $22.94 |
| March 2020 | $13.14 | $18.81 |
| February 2020 | $24.99 | $36.12 |
| January 2020 | $26.40 | $38.31 |
| December 2019 | $25.43 | $37.06 |
| November 2019 | $23.92 | $35 |
| October 2019 | $23.93 | $35.16 |
| September 2019 | $25.12 | $37.07 |
| August 2019 | $24.75 | $36.67 |
| July 2019 | $24.40 | $36.29 |
| June 2019 | $24.91 | $37.21 |
| May 2019 | $23.75 | $35.67 |
| April 2019 | $23.72 | $35.76 |
| March 2019 | $24.29 | $36.76 |
| February 2019 | $24.12 | $36.64 |
| January 2019 | $23.35 | $35.62 |
| December 2018 | $19.37 | $29.67 |
| November 2018 | $21.88 | $33.67 |
| October 2018 | $20.90 | $32.32 |
| September 2018 | $21.89 | $33.99 |
| August 2018 | $21.87 | $34.12 |
| July 2018 | $22.90 | $35.87 |
| June 2018 | $22 | $34.60 |
| May 2018 | $22.02 | $34.77 |
| April 2018 | $20.09 | $31.86 |
| March 2018 | $19.60 | $31.23 |
| February 2018 | $20.08 | $32.13 |
| January 2018 | $21.23 | $34.11 |
| December 2017 | $22.42 | $36.18 |
| November 2017 | $21.52 | $34.86 |
| October 2017 | $20.33 | $33.07 |
| September 2017 | $21.48 | $35.10 |
| August 2017 | $19.65 | $32.23 |
| July 2017 | $20.70 | $34.10 |
| June 2017 | $20.03 | $33.12 |
| May 2017 | $19.25 | $31.96 |
| April 2017 | $19.13 | $31.88 |
| March 2017 | $18.95 | $31.71 |
| February 2017 | $19.24 | $32.31 |
| January 2017 | $18.39 | $31.01 |
| December 2016 | $18.51 | $31.32 |
| November 2016 | $17.31 | $29.41 |
| October 2016 | $18.04 | $30.76 |
| September 2016 | $17.79 | $30.46 |
| August 2016 | $17.54 | $30.16 |
| July 2016 | $16.88 | $29.13 |
| June 2016 | $17.50 | $30.34 |
| May 2016 | $16.86 | $29.34 |
| April 2016 | $17.16 | $29.99 |
| March 2016 | $15.37 | $26.98 |
| February 2016 | $14.12 | $24.89 |
| January 2016 | $12.84 | $22.74 |
| December 2015 | $12.22 | $21.76 |
| November 2015 | $12.80 | $22.92 |
| October 2015 | $13.96 | $25.12 |
| September 2015 | $13.29 | $24.01 |
| August 2015 | $15.29 | $27.75 |
| July 2015 | $15.96 | $29.09 |
| June 2015 | $17.65 | $32.30 |
| May 2015 | $17.55 | $32.24 |
| April 2015 | $18.88 | $34.81 |
| March 2015 | $17.11 | $31.66 |
| February 2015 | $17.18 | $31.90 |
| January 2015 | $16.66 | $31.05 |
| December 2014 | $19.46 | $36.41 |
| November 2014 | $18.44 | $34.61 |
| October 2014 | $22 | $41.44 |
| September 2014 | $22.30 | $42.14 |
| August 2014 | $24.25 | $45.95 |
| July 2014 | $22.04 | $41.88 |
| June 2014 | $22.55 | $43 |
| May 2014 | $21 | $40.17 |
| April 2014 | $20.49 | $39.32 |
| March 2014 | $19.78 | $38.08 |
| February 2014 | $18.66 | $36.06 |
| January 2014 | $17.69 | $34.30 |
| December 2013 | $18.10 | $35.23 |
| November 2013 | $16.41 | $32.06 |
| October 2013 | $16.72 | $32.80 |
| September 2013 | $16.82 | $33.13 |
| August 2013 | $15.72 | $31.08 |
| July 2013 | $15.78 | $31.35 |
| June 2013 | $15.35 | $30.62 |
| May 2013 | $15.62 | $31.29 |
| April 2013 | $16.31 | $32.80 |
| March 2013 | $15.65 | $31.60 |
| February 2013 | $13.81 | $28.01 |
| January 2013 | $14.27 | $29.08 |
| December 2012 | $13.99 | $28.64 |
| November 2012 | $13.77 | $28.32 |
| October 2012 | $13.52 | $27.95 |
| September 2012 | $13.53 | $28.10 |
| August 2012 | $13.02 | $27.16 |
| July 2012 | $12.72 | $26.67 |
| June 2012 | $12.15 | $25.61 |
| May 2012 | $12.72 | $26.94 |
| April 2012 | $14.20 | $30.22 |
| March 2012 | $13.17 | $28.16 |
| February 2012 | $13.19 | $28.34 |
| January 2012 | $12.48 | $26.92 |
| December 2011 | $13.45 | $29.17 |
| November 2011 | $13.30 | $28.96 |
| October 2011 | $12.48 | $27.30 |
| September 2011 | $11.12 | $24.45 |
| August 2011 | $11.80 | $26.08 |
| July 2011 | $11.91 | $26.45 |
| June 2011 | $11.77 | $26.28 |
| May 2011 | $11.29 | $25.35 |
| April 2011 | $10.76 | $24.29 |
| March 2011 | $10.41 | $23.63 |
| February 2011 | $9.86 | $22.64 |
| January 2011 | $9.60 | $22.17 |
| December 2010 | $9.32 | $21.67 |
| November 2010 | $8.85 | $20.69 |
| October 2010 | $9.19 | $21.62 |
PBA
Price: $46.15
52 week price:
Dividend Yield: 4.25%
5-year range yield:
Forward Dividend Yield: 4.63%
Payout Ratio: 83.34%
Payout Ratio Range:
Dividend Per Share: 2.14 USD
Earnings Per Share: 1.95 USD
P/E Ratio: 24.22
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: Canada
Volume: 536300
Ebitda: 242.6 millionMarket Capitalization: 28.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 0.24%
DGR5: 0.33%
DGR10: 2.29%