Pembina Pipeline Corp Stock Price History

PBA Stock  USD 35.50  1.39  3.77%   
If you're considering investing in Pembina Stock, it is important to understand the factors that can impact its price. As of today, the current price of Pembina Pipeline stands at 35.50, as last reported on the 9th of August, with the highest price reaching 36.77 and the lowest price hitting 35.45 during the day. Pembina Pipeline Corp maintains Sharpe Ratio (i.e., Efficiency) of -0.0367, which implies the firm had a -0.0367 % return per unit of risk over the last 3 months. Pembina Pipeline Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Pembina Pipeline's Risk Adjusted Performance of (0.03), coefficient of variation of (2,721), and Variance of 1.22 to confirm the risk estimate we provide.
Pembina Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0367

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPBA

Estimated Market Risk

 1.1
  actual daily
9
91% of assets are more volatile

Expected Return

 -0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  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.

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 PriceJune 13, 202537.95
Lowest PriceAugust 8, 202535.5

Pembina Pipeline August 9, 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(1.05)
Pembina Pipeline Price Rate Of Daily Change 0.96 
Pembina Pipeline Price Action Indicator(1.31)

Pembina Pipeline August 9, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Pembina Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Pembina Pipeline intraday prices and daily technical indicators to check the level of noise trading in Pembina Stock and then apply it to test your longer-term investment strategies against Pembina.

Pembina Stock Price History Data

OpenHighLowCloseVolume
08/09/2025
 36.72  36.77  35.45  35.50 
08/08/2025
 36.72  36.77  35.45  35.50  1,792,776 
08/07/2025
 36.98  37.19  36.82  36.89  1,072,316 
08/06/2025
 37.06  37.25  36.45  36.83  1,848,945 
08/05/2025
 37.41  37.68  37.14  37.32  1,092,045 
08/04/2025
 37.20  37.52  37.10  37.28  367,288 
08/01/2025
 37.27  37.36  36.98  37.20  854,667 
07/31/2025
 37.00  37.31  36.89  37.19  798,546 
07/30/2025
 36.81  37.17  36.81  37.11  957,215 
07/29/2025
 36.77  37.02  36.70  36.99  901,277 
07/28/2025
 36.77  36.85  36.63  36.81  670,150 
07/25/2025
 37.58  37.79  36.60  36.77  1,493,717 
07/24/2025
 37.25  37.33  37.06  37.09  824,900 
07/23/2025
 37.00  37.41  36.89  37.39  978,281 
07/22/2025
 36.84  37.35  36.77  37.20  939,400 
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 

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
Pembina Pipeline Corporation provides transportation and midstream services for the energy industry. Pembina Pipeline Corporation was incorporated in 1954 and is headquartered in Calgary, Canada. Pembina Pipeline operates under Oil Gas Midstream classification in the United States and is traded on New York Stock Exchange. It employs 2349 people.

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.
A focus of Pembina Pipeline technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Pembina Pipeline trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
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.

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.
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Commodity Directory
Find actively traded commodities issued by global exchanges