Pembina Pipeline Corp (PBNAF) stock
PBNAFOTCOil & Gas Field Exploration ServicesFiscal year ends December 31Also trades as PBA, PBPRF, PMBPF, PMMBF, PPLAF, PPLOF
$17.90+0.00 (0.00%)
Close on Oct 19, 2026Market cap $29.27BP/E 26.4Yield –
Price history
Pembina Pipeline share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$17.90
0.00% on the day
52-week range
$17.54 – $18.20
-1.6% from the high
Change over 52 weeks
+1.3%
From $17.67 on Oct 17, 2025
Average volume
8
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.20 | $18.20 | $17.90 | $17.90 | -1.65% | 725 |
| Sep 2026 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | 0 |
| Aug 2026 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | 0 |
| Jul 2026 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | 0 |
| Jun 2026 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | 0 |
| May 2026 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | 0 |
| Apr 2026 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | 0 |
| Mar 2026 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | 0 |
| Feb 2026 | $18.20 | $18.20 | $18.20 | $18.20 | 0.00% | 0 |
| Jan 2026 | $17.87 | $18.20 | $17.87 | $18.20 | +1.85% | 710 |
| Dec 2025 | $17.55 | $17.91 | $17.55 | $17.87 | +1.85% | 440 |
| Nov 2025 | $18.05 | $18.05 | $17.54 | $17.55 | -2.79% | 200 |
| Oct 2025 | $17.67 | $18.05 | $17.67 | $18.05 | +2.15% | 1,500 |
| Sep 2025 | $17.64 | $18.05 | $17.64 | $17.67 | +0.15% | 600 |
| Aug 2025 | $17.61 | $17.64 | $17.31 | $17.64 | +0.18% | 1,755 |
| Jul 2025 | $17.65 | $17.75 | $17.50 | $17.61 | +0.59% | 18,750 |
| Jun 2025 | $16.30 | $17.57 | $16.30 | $17.51 | +7.40% | 14,450 |
| May 2025 | $15.55 | $16.30 | $15.55 | $16.30 | +4.80% | 3,500 |
| Apr 2025 | $15.97 | $16.30 | $14.90 | $15.55 | -2.60% | 2,692 |
| Mar 2025 | $16.00 | $16.00 | $15.90 | $15.97 | -0.48% | 1,600 |
| Feb 2025 | $15.83 | $16.05 | $15.83 | $16.05 | +1.37% | 100 |
| Jan 2025 | $15.83 | $15.83 | $15.83 | $15.83 | 0.00% | 300 |
| Dec 2024 | $15.96 | $15.97 | $15.79 | $15.83 | -0.01% | 7,000 |
| Nov 2024 | $16.30 | $16.30 | $15.83 | $15.83 | -2.88% | 200 |
| Oct 2024 | $16.75 | $16.75 | $16.30 | $16.30 | -2.69% | 300 |
| Sep 2024 | $15.50 | $17.00 | $15.50 | $16.75 | +8.10% | 1,700 |
| Aug 2024 | $15.55 | $15.55 | $15.49 | $15.50 | -0.35% | 2,500 |
| Jul 2024 | $13.50 | $16.50 | $13.50 | $15.55 | +15.19% | 3,900 |
| Jun 2024 | $14.36 | $14.36 | $13.50 | $13.50 | -5.99% | 700 |
| May 2024 | $16.50 | $16.50 | $14.36 | $14.36 | -12.97% | 500 |
| Apr 2024 | $16.00 | $16.50 | $16.00 | $16.50 | +3.13% | 400 |
| Mar 2024 | $15.11 | $16.00 | $15.11 | $16.00 | +5.89% | 1,600 |
| Feb 2024 | $14.83 | $15.17 | $14.83 | $15.11 | +1.90% | 6,300 |
| Jan 2024 | $14.40 | $15.50 | $14.40 | $14.83 | +2.97% | 5,700 |
| Dec 2023 | $13.57 | $15.00 | $13.35 | $14.40 | +6.12% | 4,100 |
| Nov 2023 | $13.10 | $13.82 | $13.00 | $13.57 | +3.98% | 21,200 |
| Oct 2023 | $14.00 | $14.00 | $13.05 | $13.05 | -6.79% | 29,200 |
| Sep 2023 | $12.42 | $14.94 | $12.42 | $14.00 | +12.72% | 46,700 |
| Aug 2023 | $13.64 | $13.64 | $12.36 | $12.42 | -5.57% | 2,100 |
| Jul 2023 | $12.70 | $13.15 | $12.70 | $13.15 | +3.56% | 2,500 |
| Jun 2023 | $12.70 | $12.70 | $12.70 | $12.70 | 0.00% | 300 |
| May 2023 | $13.10 | $13.10 | $12.70 | $12.70 | -3.05% | 500 |
| Apr 2023 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 400 |
| Mar 2023 | $13.40 | $13.40 | $13.10 | $13.10 | -2.24% | 100 |
| Feb 2023 | $12.00 | $13.40 | $12.00 | $13.40 | +11.67% | 700 |
| Jan 2023 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 500 |
| Dec 2022 | $12.71 | $12.71 | $12.00 | $12.00 | -5.59% | 200 |
| Nov 2022 | $14.03 | $14.03 | $12.71 | $12.71 | -9.41% | 100 |
| Oct 2022 | $14.03 | $14.03 | $14.03 | $14.03 | 0.00% | 0 |
| Sep 2022 | $14.92 | $14.92 | $14.03 | $14.03 | -5.97% | 700 |
| Aug 2022 | $15.28 | $15.52 | $14.92 | $14.92 | -3.87% | 100 |
| Jul 2022 | $15.52 | $15.52 | $15.52 | $15.52 | 0.00% | 1,200 |
| Jun 2022 | $16.49 | $16.49 | $15.52 | $15.52 | -5.88% | 600 |
| May 2022 | $16.46 | $16.49 | $16.46 | $16.49 | +0.18% | 1,900 |
| Apr 2022 | $16.49 | $16.49 | $16.46 | $16.46 | -0.18% | 100 |
| Mar 2022 | $16.65 | $16.65 | $16.14 | $16.49 | -0.96% | 2,000 |
| Feb 2022 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Jan 2022 | $16.00 | $16.85 | $16.00 | $16.65 | +4.06% | 1,700 |
| Dec 2021 | $17.68 | $17.68 | $15.99 | $16.00 | -9.51% | 600 |
| Nov 2021 | $17.68 | $17.68 | $17.68 | $17.68 | 0.00% | 0 |
| Oct 2021 | $16.48 | $17.68 | $16.48 | $17.68 | +7.29% | 1,000 |
| Sep 2021 | $16.48 | $16.48 | $16.48 | $16.48 | 0.00% | 0 |
| Aug 2021 | $16.48 | $16.48 | $16.48 | $16.48 | 0.00% | 0 |
| Jul 2021 | $16.48 | $16.48 | $16.48 | $16.48 | 0.00% | 0 |
| Jun 2021 | $16.48 | $16.48 | $16.48 | $16.48 | 0.00% | 0 |
| May 2021 | $14.72 | $16.48 | $14.72 | $16.48 | +11.96% | 100 |
| Apr 2021 | $14.72 | $14.72 | $14.72 | $14.72 | 0.00% | 0 |
| Mar 2021 | $13.35 | $14.78 | $13.35 | $14.72 | +10.26% | 2,300 |
| Feb 2021 | $13.46 | $13.46 | $10.27 | $13.35 | -0.80% | 1,400 |
| Jan 2021 | $11.75 | $13.66 | $11.75 | $13.46 | +13.28% | 2,100 |
| Dec 2020 | $10.38 | $11.88 | $10.38 | $11.88 | +14.45% | 600 |
| Nov 2020 | $9.94 | $10.44 | $9.85 | $10.38 | +4.43% | 3,400 |
| Oct 2020 | $10.36 | $10.36 | $9.94 | $9.94 | -4.05% | 2,300 |
| Sep 2020 | $10.20 | $11.05 | $10.10 | $10.36 | +1.57% | 2,400 |
| Aug 2020 | $9.48 | $10.27 | $9.48 | $10.20 | +7.59% | 4,000 |
| Jul 2020 | $9.41 | $9.48 | $9.41 | $9.48 | +0.74% | 1,000 |
| Jun 2020 | $8.15 | $9.73 | $8.15 | $9.41 | +15.49% | 1,900 |
| May 2020 | $8.83 | $8.90 | $8.15 | $8.15 | -7.77% | 700 |
| Apr 2020 | $8.59 | $8.83 | $8.40 | $8.83 | +2.88% | 1,400 |
| Mar 2020 | $12.15 | $12.15 | $8.59 | $8.59 | -29.31% | 3,500 |
| Feb 2020 | $13.37 | $13.37 | $12.15 | $12.15 | -9.15% | 4,300 |
| Jan 2020 | $13.22 | $13.79 | $13.22 | $13.37 | +1.13% | 1,600 |
| Dec 2019 | $12.47 | $13.24 | $12.47 | $13.22 | +6.01% | 1,400 |
| Nov 2019 | $13.26 | $13.26 | $12.47 | $12.47 | -5.98% | 500 |
| Oct 2019 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | 0 |
| Sep 2019 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | 0 |
| Aug 2019 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | 0 |
| Jul 2019 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | 0 |
| Jun 2019 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | 0 |
| May 2019 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | 0 |
| Apr 2019 | $16.72 | $16.72 | $13.26 | $13.26 | -20.67% | 100 |
| Mar 2019 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Feb 2019 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jan 2019 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Dec 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Nov 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Oct 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Sep 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Aug 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jun 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| May 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Apr 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Mar 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Feb 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jan 2018 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Dec 2017 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Nov 2017 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Oct 2017 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Sep 2017 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Aug 2017 | $16.96 | $16.96 | $16.71 | $16.72 | -1.39% | 800 |
| Jul 2017 | $16.94 | $16.96 | $16.94 | $16.96 | – | 800 |
Seasonality
PBNAF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 0.8% | -1.9% | -0.7% | -0.3% | 1.2% | 3.3% | 0.2% | 1.8% | 0.3% | -1.2% | 1.5% |
| Months up | 7 of 9 | 3 of 9 | 2 of 9 | 5 of 9 | 4 of 9 | 2 of 9 | 7 of 9 | 4 of 10 | 4 of 10 | 4 of 10 | 2 of 9 | 4 of 9 |
| 2026 | 1.8% | 0.0% | 0.0% | 0.0% | 1.7% | 0.0% | 0.0% | 1.6% | 0.0% | -1.6% | ||
| 2025 | 0.0% | 3.2% | -0.5% | -2.6% | 6.8% | 7.4% | 0.6% | 1.9% | 0.2% | 2.2% | -2.8% | 1.8% |
| 2024 | 5.1% | 1.9% | 5.9% | 5.0% | -13.0% | -6.0% | 15.2% | 1.6% | 8.1% | -2.7% | -1.1% | -0.0% |
| 2023 | 1.9% | 11.7% | -2.2% | 1.8% | -3.1% | 0.0% | 5.4% | -5.6% | 12.7% | -5.2% | 4.0% | 6.1% |
| 2022 | 5.6% | 0.0% | -1.0% | 1.3% | 0.2% | -5.9% | 1.6% | -3.9% | -4.4% | 1.6% | -9.4% | -5.6% |
| 2021 | 15.3% | -0.8% | 10.3% | 1.7% | 12.0% | 0.0% | 1.5% | 0.0% | 0.0% | 8.8% | 0.0% | -9.5% |
| 2020 | 2.9% | -9.1% | -29.3% | 5.5% | -7.8% | 15.5% | 3.2% | 7.6% | 1.6% | -1.8% | 4.4% | 14.5% |
| 2019 | 1.4% | 0.0% | 0.0% | -19.3% | 0.0% | 0.0% | 1.8% | 0.0% | 0.0% | 1.8% | -6.0% | 6.0% |
| 2018 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | -1.4% | 0.0% | 0.0% | 0.0% | 0.0% |