Pembina Pipeline Corporation - Price History

Monthly price history for PBA (Pembina Pipeline Corporation)

DateAdjusted priceReal 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

52 week price:
27.37
35.93

Dividend Yield: 5.66%

5-year range yield:
1.53%
6.51%

Forward Dividend Yield: 5.55%

Payout Ratio: 122.96%

Payout Ratio Range:
81.52%
260.73%

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 million

Market Capitalization: 19.3 billion

Average Dividend Frequency: 9

Years Paying Dividends: 17

DGR3: 4.08%

DGR5: 5.14%

DGR10: 2.82%

Links: