Pembina Pipeline Corporation - Price History
Monthly price history for PBA (Pembina Pipeline Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 35.03 USD | 35.03 USD |
February 2024 | 34.81 USD | 34.81 USD |
January 2024 | 34.43 USD | 34.43 USD |
December 2023 | 34.42 USD | 34.42 USD |
November 2023 | 32.96 USD | 33.43 USD |
October 2023 | 30.34 USD | 30.78 USD |
September 2023 | 29.63 USD | 30.06 USD |
August 2023 | 30.15 USD | 31.08 USD |
July 2023 | 30.73 USD | 31.68 USD |
June 2023 | 30.50 USD | 31.44 USD |
May 2023 | 28.89 USD | 30.27 USD |
April 2023 | 31.43 USD | 32.93 USD |
March 2023 | 30.93 USD | 32.40 USD |
February 2023 | 30.88 USD | 32.84 USD |
January 2023 | 33.39 USD | 35.50 USD |
December 2022 | 31.93 USD | 33.95 USD |
November 2022 | 34.15 USD | 36.48 USD |
October 2022 | 30.76 USD | 33.01 USD |
September 2022 | 28.16 USD | 30.37 USD |
August 2022 | 32.60 USD | 35.32 USD |
July 2022 | 35.09 USD | 38.18 USD |
June 2022 | 32.34 USD | 35.35 USD |
May 2022 | 36.64 USD | 40.24 USD |
April 2022 | 34.32 USD | 37.85 USD |
March 2022 | 33.96 USD | 37.60 USD |
February 2022 | 30.53 USD | 33.96 USD |
January 2022 | 28.40 USD | 31.75 USD |
December 2021 | 26.99 USD | 30.33 USD |
November 2021 | 26.24 USD | 29.65 USD |
October 2021 | 29.13 USD | 33.09 USD |
September 2021 | 27.76 USD | 31.69 USD |
August 2021 | 26.53 USD | 30.45 USD |
July 2021 | 28.64 USD | 33.05 USD |
June 2021 | 27.39 USD | 31.77 USD |
May 2021 | 27.72 USD | 32.32 USD |
April 2021 | 26.32 USD | 30.86 USD |
March 2021 | 24.46 USD | 28.84 USD |
February 2021 | 21.41 USD | 25.39 USD |
January 2021 | 22.04 USD | 26.30 USD |
December 2020 | 19.72 USD | 23.66 USD |
November 2020 | 21.09 USD | 25.49 USD |
October 2020 | 17.21 USD | 20.93 USD |
September 2020 | 17.33 USD | 21.23 USD |
August 2020 | 20.04 USD | 24.74 USD |
July 2020 | 19.60 USD | 24.34 USD |
June 2020 | 20.01 USD | 25.00 USD |
May 2020 | 19.91 USD | 25.03 USD |
April 2020 | 18.14 USD | 22.94 USD |
March 2020 | 14.76 USD | 18.81 USD |
February 2020 | 28.06 USD | 36.12 USD |
January 2020 | 29.65 USD | 38.31 USD |
December 2019 | 28.56 USD | 37.06 USD |
November 2019 | 26.86 USD | 35.00 USD |
October 2019 | 26.87 USD | 35.16 USD |
September 2019 | 28.21 USD | 37.07 USD |
August 2019 | 27.79 USD | 36.67 USD |
July 2019 | 27.39 USD | 36.29 USD |
June 2019 | 27.97 USD | 37.21 USD |
May 2019 | 26.67 USD | 35.67 USD |
April 2019 | 26.63 USD | 35.76 USD |
March 2019 | 27.27 USD | 36.76 USD |
February 2019 | 27.08 USD | 36.64 USD |
January 2019 | 26.22 USD | 35.62 USD |
December 2018 | 21.75 USD | 29.67 USD |
November 2018 | 24.56 USD | 33.67 USD |
October 2018 | 23.47 USD | 32.32 USD |
September 2018 | 24.58 USD | 33.99 USD |
August 2018 | 24.57 USD | 34.12 USD |
July 2018 | 25.72 USD | 35.87 USD |
June 2018 | 24.71 USD | 34.60 USD |
May 2018 | 24.73 USD | 34.77 USD |
April 2018 | 22.56 USD | 31.86 USD |
March 2018 | 22.02 USD | 31.23 USD |
February 2018 | 22.56 USD | 32.13 USD |
January 2018 | 23.84 USD | 34.11 USD |
December 2017 | 25.18 USD | 36.18 USD |
November 2017 | 24.17 USD | 34.86 USD |
October 2017 | 22.84 USD | 33.07 USD |
September 2017 | 24.13 USD | 35.10 USD |
August 2017 | 22.07 USD | 32.23 USD |
July 2017 | 23.25 USD | 34.10 USD |
June 2017 | 22.50 USD | 33.12 USD |
May 2017 | 21.62 USD | 31.96 USD |
April 2017 | 21.48 USD | 31.88 USD |
March 2017 | 21.29 USD | 31.71 USD |
February 2017 | 21.61 USD | 32.31 USD |
January 2017 | 20.66 USD | 31.01 USD |
December 2016 | 20.79 USD | 31.32 USD |
November 2016 | 19.45 USD | 29.41 USD |
October 2016 | 20.26 USD | 30.76 USD |
September 2016 | 19.98 USD | 30.46 USD |
August 2016 | 19.71 USD | 30.16 USD |
July 2016 | 18.96 USD | 29.13 USD |
June 2016 | 19.66 USD | 30.34 USD |
May 2016 | 18.94 USD | 29.34 USD |
April 2016 | 19.27 USD | 29.99 USD |
March 2016 | 17.26 USD | 26.98 USD |
February 2016 | 15.86 USD | 24.89 USD |
January 2016 | 14.42 USD | 22.74 USD |
December 2015 | 13.72 USD | 21.76 USD |
November 2015 | 14.38 USD | 22.92 USD |
October 2015 | 15.68 USD | 25.12 USD |
September 2015 | 14.93 USD | 24.01 USD |
August 2015 | 17.17 USD | 27.75 USD |
July 2015 | 17.93 USD | 29.09 USD |
June 2015 | 19.83 USD | 32.30 USD |
May 2015 | 19.72 USD | 32.24 USD |
April 2015 | 21.21 USD | 34.81 USD |
March 2015 | 19.22 USD | 31.66 USD |
February 2015 | 19.30 USD | 31.90 USD |
January 2015 | 18.72 USD | 31.05 USD |
December 2014 | 21.86 USD | 36.41 USD |
November 2014 | 20.71 USD | 34.61 USD |
October 2014 | 24.71 USD | 41.44 USD |
September 2014 | 25.05 USD | 42.14 USD |
August 2014 | 27.24 USD | 45.95 USD |
July 2014 | 24.75 USD | 41.88 USD |
June 2014 | 25.33 USD | 43.00 USD |
May 2014 | 23.59 USD | 40.17 USD |
April 2014 | 23.02 USD | 39.32 USD |
March 2014 | 22.22 USD | 38.08 USD |
February 2014 | 20.96 USD | 36.06 USD |
January 2014 | 19.87 USD | 34.30 USD |
December 2013 | 20.33 USD | 35.23 USD |
November 2013 | 18.44 USD | 32.06 USD |
October 2013 | 18.78 USD | 32.80 USD |
September 2013 | 18.90 USD | 33.13 USD |
August 2013 | 17.65 USD | 31.08 USD |
July 2013 | 17.73 USD | 31.35 USD |
June 2013 | 17.24 USD | 30.62 USD |
May 2013 | 17.55 USD | 31.29 USD |
April 2013 | 18.32 USD | 32.80 USD |
March 2013 | 17.58 USD | 31.60 USD |
February 2013 | 15.52 USD | 28.01 USD |
January 2013 | 16.03 USD | 29.08 USD |
December 2012 | 15.72 USD | 28.64 USD |
November 2012 | 15.47 USD | 28.32 USD |
October 2012 | 15.19 USD | 27.95 USD |
September 2012 | 15.20 USD | 28.10 USD |
August 2012 | 14.62 USD | 27.16 USD |
July 2012 | 14.29 USD | 26.67 USD |
June 2012 | 13.65 USD | 25.61 USD |
May 2012 | 14.29 USD | 26.94 USD |
April 2012 | 15.96 USD | 30.22 USD |
March 2012 | 14.80 USD | 28.16 USD |
February 2012 | 14.83 USD | 28.34 USD |
January 2012 | 14.02 USD | 26.92 USD |
December 2011 | 15.12 USD | 29.17 USD |
November 2011 | 14.94 USD | 28.96 USD |
October 2011 | 14.02 USD | 27.30 USD |
September 2011 | 12.49 USD | 24.45 USD |
August 2011 | 13.26 USD | 26.08 USD |
July 2011 | 13.38 USD | 26.46 USD |
June 2011 | 13.22 USD | 26.28 USD |
May 2011 | 12.69 USD | 25.35 USD |
April 2011 | 12.09 USD | 24.29 USD |
March 2011 | 11.70 USD | 23.63 USD |
February 2011 | 11.08 USD | 22.64 USD |
January 2011 | 10.78 USD | 22.17 USD |
December 2010 | 10.47 USD | 21.67 USD |
November 2010 | 9.94 USD | 20.69 USD |
October 2010 | 10.33 USD | 21.62 USD |
PBA
Price: 35.34USD
Dividend Yield: 5.66%
Forward Dividend Yield: 5.55%
Payout Ratio: 122.96%
Dividend Per Share: 1.97 USD
Earnings Per Share: 1.58 USD
P/E Ratio: 21.20
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 536300
Ebitda: 242.6 millionMarket Capitalization: 19.3 billion
Average Dividend Frequency: 9
Years Paying Dividends: 17
DGR3: 4.08%
DGR5: 5.14%
DGR10: 2.82%