Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 47.08 | 47.94 | 47.04 | 47.64 | 631,075 |
| September 16, 2026 | 47.10 | 48.14 | 47.04 | 47.10 | 1m |
| September 15, 2026 | 47.07 | 47.36 | 46.72 | 47.27 | 1m |
| September 14, 2026 | 48.04 | 48.21 |
Based on reports through December 31, 2024
Share count is a period average, so market cap is approximate.
No events for this security recently.
Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA) is a public company in the energy sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2024-12-31, revenue was 7.4bn CA$, net income was 1.9bn CA$. Incorporated in CA.
This summary is compiled automatically from SEC filings and exchange data.
Address:(ROOM #39-095) 4000, 585 8TH AVENUE S.W., CALGARY, AB, T2P 1G1, CA
| 933m |
| COPConocoPhillips | 133.19 | +0.49 % | 870m |
| PSXPhillips 66 | 274.21 | +3.62 % | 683m |
| SLBSLB Limited | 52.08 | −0.42 % | 660m |
| DVNDevon Energy Corporation | 48.72 | +0.58 % | 515m |
| 47.50 |
| 47.60 |
| 2m |
| September 11, 2026 | 48.10 | 48.53 | 47.47 | 47.81 | 637,400 |
| September 10, 2026 | 49.53 | 49.53 | 48.24 | 48.34 | 830,600 |
| September 09, 2026 | 49.49 | 49.49 | 48.98 | 49.21 | 947,200 |
| September 08, 2026 | 48.52 | 49.52 | 48.46 | 49.16 | 2m |
| September 04, 2026 | 48.34 | 48.50 | 47.89 | 48.41 | 1m |
| September 03, 2026 | 48.64 | 49.12 | 48.45 | 48.60 | 668,300 |
| September 02, 2026 | 48.73 | 48.87 | 48.44 | 48.59 | 707,900 |
| September 01, 2026 | 49.03 | 49.35 | 48.44 | 49.03 | 933,100 |
| August 31, 2026 | 48.53 | 48.81 | 48.04 | 48.70 | 550,700 |
| August 28, 2026 | 48.56 | 48.63 | 47.86 | 48.01 | 508,100 |
| August 27, 2026 | 48.65 | 48.69 | 48.06 | 48.39 | 945,500 |
| August 26, 2026 | 47.95 | 48.78 | 47.92 | 48.64 | 708,600 |
| August 25, 2026 | 48.22 | 48.85 | 48.09 | 48.10 | 1m |
| August 24, 2026 | 48.53 | 48.90 | 48.00 | 48.73 | 710,500 |
| August 21, 2026 | 49.23 | 49.65 | 48.65 | 48.73 | 1m |
| August 20, 2026 | 48.84 | 49.81 | 48.84 | 49.17 | 632,000 |