The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, PBA:
25 Aug 2025
LAST:
37.81
CHANGE:
0.27
OPEN:
38.08
HIGH:
38.11
ASK:
33.53
VOLUME:
2.21M
CHG(%):
0.71
PREV:
38.08
LOW:
37.78
BID:
31.93
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
25 Aug 25
38.08
38.11
37.78
37.81
2.21M
22 Aug 25
37.84
38.28
37.84
38.08
1.87M
21 Aug 25
37.40
37.90
37.40
37.84
2.64M
20 Aug 25
37.04
37.74
37.04
37.60
1.37M
19 Aug 25
36.59
37.03
36.49
36.93
2.08M
18 Aug 25
36.72
36.90
36.55
36.66
861.6K
15 Aug 25
36.69
36.86
36.54
36.67
865K
14 Aug 25
36.50
36.72
36.15
36.70
970.2K
13 Aug 25
35.71
36.55
35.63
36.44
1.01M
12 Aug 25
35.89
35.89
35.49
35.66
1.1M
COMPANY PROFILE
Name:
About:
Pembina Pipeline Corporation provides energy transportation and midstream services. It operates through three segments: Pipelines, Facilities, Marketing & New Ventures, and Corporate and Income Tax. The Pipelines segment operates conventional, oil sands and heavy oil, and transmission assets with a transportation capacity of 3.0 million of barrels of oil equivalent per day, the ground storage capacity of 10 million of barrels, and rail terminalling capacity of approximately 105 thousands of barrels of oil equivalent per day serving markets and basins across North America. The Facilities segment offers infrastructure that provides customers with crude oil, natural gas, condensate, and natural gas liquids (NGLs), including ethane, propane, butane, and condensate; and includes 430 thousands of barrels of NGL fractionation capacity, 21 million of barrels of cavern storage capacity, and various oil batteries, associated pipeline, and rail terminalling facilities and a liquefied propane export facility. The Marketing & New Ventures segment buys and sells hydrocarbon liquids and natural gas originating in the Western Canadian sedimentary basin and other basins. Pembina Pipeline Corporation was incorporated in 1954 and is headquartered in Calgary, Canada.
Sector:
Energy
Address:
585 - 8th Avenue South West, Calgary, AB, Canada, T2P 1G1
Website:
https://www.pembina.com
CUSIP:
706327103
CIK:
0001546066
ISIN:
CA7063271034
FIGI:
BBG001732GF9
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
17.88
DivYield:
0.07
Div/Share:
2.78
PtB:
2.04
PtS:
2.74
EBITDA:
3.684B
Shares:
580.93M
Market Cap:
21.965B
TECHNICALS
MA5:
37.65
MA10:
37.04
MA20:
36.92
MA50:
37.03
MA100:
37.34
MA200:
37.87
STO9:
74.46
STO14:
83.09
RSI14:
54.83
WPR14:
-10.47
MTM14:
0.98
ROC14:
0.03
ATR:
0.59
Week High:
38.28
Week Low:
36.49
Month High:
38.28
Month Low:
35.45
Year High:
43.44
Year Low:
34.13
Volatility:
1.78