Pembina Pipeline Corp Stock Price History
| PBA Stock | USD 37.27 0.55 1.50% |
Below is the normalized historical share price chart for Pembina Pipeline Corp extending back to October 06, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pembina Pipeline stands at 37.27, as last reported on the 23rd of July, with the highest price reaching 37.45 and the lowest price hitting 36.70 during the day.
If you're considering investing in Pembina Stock, it is important to understand the factors that can impact its price. Pembina Pipeline Corp maintains Sharpe Ratio (i.e., Efficiency) of -0.0133, which implies the firm had a -0.0133 % return per unit of risk over the last 3 months. Pembina Pipeline Corp exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Pembina Pipeline's Coefficient Of Variation of 8195.24, semi deviation of 1.48, and Risk Adjusted Performance of 0.0139 to confirm the risk estimate we provide. At present, Pembina Pipeline's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 37.8 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 303.9 M. . At present, Pembina Pipeline's Price Earnings Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 13.23, whereas Price To Sales Ratio is forecasted to decline to 4.06. Pembina Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 6th of October 2010 | 200 Day MA 38.568 | 50 Day MA 37.3368 | Beta 0.864 |
Sharpe Ratio = -0.0133
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | PBA |
Estimated Market Risk
| 1.27 actual daily | 11 89% of assets are more volatile |
Expected Return
| -0.02 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Pembina Pipeline is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pembina Pipeline by adding Pembina Pipeline to a well-diversified portfolio.
Price Book 1.9249 | Enterprise Value Ebitda 13.1693 | Price Sales 2.6593 | Shares Float 580.2 M | Dividend Share 2.758 |
Pembina Pipeline Stock Price History Chart
There are several ways to analyze Pembina Stock price data. The simplest method is using a basic Pembina candlestick price chart, which shows Pembina Pipeline price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 7, 2025 | 38.91 |
| Lowest Price | July 7, 2025 | 36.26 |
Pembina Pipeline July 23, 2025 Stock Price Synopsis
Various analyses of Pembina Pipeline's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pembina Stock. It can be used to describe the percentage change in the price of Pembina Pipeline from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pembina Stock.| Pembina Pipeline Price Daily Balance Of Power | 0.73 | |
| Pembina Pipeline Price Rate Of Daily Change | 1.01 | |
| Pembina Pipeline Price Action Indicator | 0.47 |
Pembina Pipeline July 23, 2025 Stock Price Analysis
Pembina Stock Price History Data
The price series of Pembina Pipeline for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 2.65 with a coefficient of variation of 1.59. The price distribution for the period has arithmetic mean of 37.3. The median price for the last 90 days is 37.19. The company had dividends distributed to its stock-holders on 2025-06-16.| Open | High | Low | Close | Volume | ||
07/23/2025 | 36.72 | 37.45 | 36.70 | 37.27 | ||
07/23/2025 | 36.72 | 37.45 | 36.70 | 37.27 | ||
07/21/2025 | 37.33 | 37.45 | 36.70 | 36.72 | 921,511 | |
07/18/2025 | 37.40 | 37.51 | 37.09 | 37.25 | 871,000 | |
| 07/17/2025 | 36.85 | 37.25 | 36.38 | 37.19 | 973,963 | |
07/16/2025 | 37.16 | 37.26 | 36.57 | 37.10 | 988,083 | |
07/15/2025 | 37.39 | 37.53 | 36.98 | 37.19 | 604,012 | |
07/14/2025 | 36.82 | 37.29 | 36.70 | 37.28 | 759,200 | |
| 07/11/2025 | 36.71 | 37.05 | 36.67 | 36.86 | 626,131 | |
| 07/10/2025 | 36.34 | 36.86 | 36.18 | 36.83 | 1,066,562 | |
07/09/2025 | 36.67 | 36.70 | 36.43 | 36.47 | 715,200 | |
| 07/08/2025 | 36.27 | 36.65 | 36.11 | 36.58 | 1,007,398 | |
07/07/2025 | 37.18 | 37.22 | 36.17 | 36.26 | 1,372,900 | |
07/03/2025 | 37.33 | 37.43 | 37.18 | 37.32 | 482,400 | |
07/02/2025 | 37.50 | 37.63 | 37.01 | 37.39 | 1,400,400 | |
07/01/2025 | 37.50 | 37.51 | 36.96 | 37.36 | 1,223,231 | |
06/30/2025 | 37.10 | 37.70 | 36.97 | 37.51 | 1,146,316 | |
06/27/2025 | 37.85 | 37.86 | 37.02 | 37.21 | 2,710,932 | |
06/26/2025 | 37.16 | 38.07 | 37.02 | 37.89 | 2,548,100 | |
| 06/25/2025 | 36.79 | 36.84 | 36.53 | 36.69 | 1,177,900 | |
06/24/2025 | 36.76 | 37.12 | 36.57 | 36.93 | 1,434,831 | |
06/23/2025 | 37.38 | 37.84 | 36.80 | 36.85 | 3,014,985 | |
06/20/2025 | 37.03 | 37.71 | 37.00 | 37.52 | 2,550,700 | |
06/18/2025 | 37.83 | 38.04 | 36.48 | 36.86 | 2,367,879 | |
06/17/2025 | 37.59 | 38.15 | 37.53 | 37.93 | 1,204,400 | |
06/16/2025 | 37.91 | 38.05 | 37.45 | 37.61 | 1,793,848 | |
06/13/2025 | 37.90 | 38.44 | 37.45 | 37.95 | 1,496,800 | |
06/12/2025 | 37.20 | 37.55 | 37.02 | 37.55 | 816,300 | |
06/11/2025 | 37.20 | 37.20 | 36.75 | 37.05 | 1,184,700 | |
06/10/2025 | 37.01 | 37.32 | 36.85 | 36.90 | 1,038,100 | |
06/09/2025 | 37.04 | 37.09 | 36.54 | 36.81 | 2,458,300 | |
06/06/2025 | 37.27 | 37.40 | 37.04 | 37.06 | 876,900 | |
06/05/2025 | 37.45 | 37.53 | 37.22 | 37.26 | 867,000 | |
06/04/2025 | 37.59 | 37.73 | 37.27 | 37.27 | 878,200 | |
06/03/2025 | 37.42 | 37.70 | 37.16 | 37.48 | 1,050,400 | |
| 06/02/2025 | 37.25 | 37.47 | 37.02 | 37.46 | 1,373,100 | |
05/30/2025 | 36.81 | 37.07 | 36.54 | 36.98 | 1,504,900 | |
05/29/2025 | 37.18 | 37.18 | 36.55 | 36.78 | 2,765,900 | |
05/28/2025 | 37.28 | 37.28 | 36.85 | 36.88 | 2,305,400 | |
05/27/2025 | 37.20 | 37.48 | 37.12 | 37.22 | 2,539,600 | |
05/23/2025 | 36.61 | 37.21 | 36.50 | 37.04 | 1,151,600 | |
05/22/2025 | 36.74 | 36.85 | 36.38 | 36.66 | 1,801,100 | |
05/21/2025 | 37.04 | 37.20 | 36.81 | 36.81 | 1,623,500 | |
05/20/2025 | 37.26 | 37.44 | 37.02 | 37.08 | 2,173,100 | |
05/19/2025 | 36.83 | 37.17 | 36.68 | 37.16 | 555,800 | |
05/16/2025 | 37.12 | 37.28 | 36.99 | 37.11 | 810,100 | |
05/15/2025 | 36.75 | 37.17 | 36.75 | 37.11 | 747,800 | |
| 05/14/2025 | 36.84 | 36.95 | 36.69 | 36.92 | 876,800 | |
05/13/2025 | 36.73 | 37.12 | 36.58 | 36.69 | 837,900 | |
05/12/2025 | 37.00 | 37.03 | 36.32 | 36.54 | 1,636,600 | |
05/09/2025 | 38.80 | 38.85 | 36.42 | 36.59 | 2,469,900 | |
05/08/2025 | 38.95 | 39.21 | 38.66 | 38.89 | 969,300 | |
05/07/2025 | 38.69 | 39.11 | 38.52 | 38.91 | 825,300 | |
05/06/2025 | 38.51 | 38.83 | 38.29 | 38.48 | 877,100 | |
05/05/2025 | 38.37 | 38.49 | 37.85 | 38.47 | 565,100 | |
05/02/2025 | 38.42 | 38.68 | 37.99 | 38.56 | 812,100 | |
05/01/2025 | 37.54 | 38.31 | 37.54 | 38.04 | 860,900 | |
04/30/2025 | 37.90 | 37.90 | 37.22 | 37.69 | 928,100 | |
04/29/2025 | 38.12 | 38.35 | 37.97 | 38.05 | 617,000 | |
04/28/2025 | 37.99 | 38.33 | 37.84 | 38.33 | 453,000 | |
04/25/2025 | 37.64 | 38.12 | 37.64 | 38.03 | 511,000 |
About Pembina Pipeline Stock history
Pembina Pipeline investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pembina is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pembina Pipeline Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pembina Pipeline stock prices may prove useful in developing a viable investing in Pembina Pipeline
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 574 M | 303.9 M | |
| Net Income Applicable To Common Shares | 3.3 B | 3.4 B |
Pembina Pipeline Stock Technical Analysis
Pembina Pipeline technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Theme Ratings Now
Theme RatingsDetermine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| All Next | Launch Module |
Pembina Pipeline Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Pembina Pipeline's price direction in advance. Along with the technical and fundamental analysis of Pembina Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pembina to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0139 | |||
| Jensen Alpha | 0.0643 | |||
| Total Risk Alpha | (0.23) | |||
| Sortino Ratio | (0.11) | |||
| Treynor Ratio | (0.02) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Pembina Stock analysis
When running Pembina Pipeline's price analysis, check to measure Pembina Pipeline's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Pembina Pipeline is operating at the current time. Most of Pembina Pipeline's value examination focuses on studying past and present price action to predict the probability of Pembina Pipeline's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Pembina Pipeline's price. Additionally, you may evaluate how the addition of Pembina Pipeline to your portfolios can decrease your overall portfolio volatility.
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance |