Historical Stock Price
PBA historical stock prices picture
Pembina Pipeline (PBA) has the following price history information. Looking back at PBA historical stock prices for the last five trading days, on March 21, 2024, PBA opened at $35.11, traded as high as $35.24 and as low as $34.88, and closed at $34.94. Trading volume was a total of 766.50K shares. On March 22, 2024, PBA opened at $34.96, traded as high as $34.96 and as low as $34.60, and closed at $34.75. Trading volume was a total of 881.10K shares. On March 25, 2024, PBA opened at $34.75, traded as high as $34.97 and as low as $34.72, and closed at $34.84. Trading volume was a total of 1.13M shares. On March 26, 2024, PBA opened at $34.91, traded as high as $34.98 and as low as $34.78, and closed at $34.82. Trading volume was a total of 738.20K shares. On March 27, 2024, PBA opened at $34.86, traded as high as $35.15 and as low as $34.68, and closed at $35.09. Trading volume was a total of 612.90K shares.

PBA Historical Stock Prices By Date:

PBA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Pembina Pipeline shares, starting with a $10,000 purchase of PBA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $38.08
End price/share: $35.09
Starting shares: 262.61
Ending shares: 451.16
Dividends reinvested/share: $17.12
Total return: 58.31%
Average Annual Total Return: 4.70%
Starting investment: $10,000.00
Ending investment: $15,827.49
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $38.08
End price/share: $35.09
Dividends collected/share: $17.12
Total return: 37.10%
Average Annual Total Return: 3.21%
Starting investment: $10,000.00
Ending investment: $13,714.51
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $35.11 $35.24 $34.88 $34.94 766.50K
03/22/2024 $34.96 $34.96 $34.60 $34.75 881.10K
03/25/2024 $34.75 $34.97 $34.72 $34.84 1.13M
03/26/2024 $34.91 $34.98 $34.78 $34.82 738.20K
03/27/2024 $34.86 $35.15 $34.68 $35.09 612.90K
Pembina Pipeline is a Calgary-based transportation and midstream service provider serving North America's energy industry. Co. has three operating segments: Pipelines, which provides customers with pipeline transportation, terminalling, storage and rail services in main market hubs in Canada and the U.S. for crude oil, condensate, natural gas liquids (NGL) and natural gas; Facilities, which includes infrastructure that provides Co.'s customers with natural gas, condensate and NGL services; and Marketing and New Ventures, which provides hydrocarbon liquids and natural gas originating in the basins where Co. operates.
Date Close
03/21/2024$34.94
03/22/2024$34.75
03/25/2024$34.84
03/26/2024$34.82
03/27/2024$35.09
PBA is categorized under the Financials sector; below are some other companies in the same sector:

PBBI Historical Stock Prices
PBCP Historical Stock Prices
PBCT Historical Stock Prices
PBD Historical Stock Prices
PBE Historical Stock Prices
PBHC Historical Stock Prices
PBIB Historical Stock Prices
PBIP Historical Stock Prices
PBJ Historical Stock Prices
PBNC Historical Stock Prices

Also explore: PBA shares outstanding history

Email EnvelopeFree PBA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


PBA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.