Pembina Pipeline CorpNYSE:PBAView on Canadian Exchange
- LAST PRICE43.1700
- TODAY'S CHANGE (%)0.7000 (1.6482%)
- Bid / Lots41.3100/ 1
- Ask / Lots44.2100/ 1
- Open / Previous Close42.6600 / 42.4700
- Day Range
- 52 Week Range
- Volume649,561
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | PBA |
|---|---|---|
| 09:32 ET | 3113 | 42.62 |
| 09:33 ET | 3110 | 42.64 |
| 09:35 ET | 2973 | 42.68 |
| 09:37 ET | 910 | 42.64 |
| 09:39 ET | 1890 | 42.63 |
| 09:42 ET | 1500 | 42.68 |
| 09:44 ET | 2385 | 42.65 |
| 09:46 ET | 2700 | 42.73 |
| 09:48 ET | 1784 | 42.75 |
| 09:50 ET | 1000 | 42.79 |
| 09:51 ET | 4474 | 42.81 |
| 09:53 ET | 525 | 42.82 |
| 09:55 ET | 800 | 42.82 |
| 09:57 ET | 2846 | 42.83 |
| 10:00 ET | 1776 | 42.805 |
| 10:02 ET | 1100 | 42.835 |
| 10:04 ET | 4596 | 42.86 |
| 10:06 ET | 5574 | 42.86 |
| 10:08 ET | 3342 | 42.88 |
| 10:09 ET | 1644 | 42.95 |
| 10:11 ET | 2800 | 42.945 |
| 10:13 ET | 2208 | 42.955 |
| 10:15 ET | 3217 | 42.965 |
| 10:18 ET | 4773 | 42.97 |
| 10:20 ET | 1374 | 42.97 |
| 10:22 ET | 500 | 42.975 |
| 10:24 ET | 3850 | 42.965 |
| 10:26 ET | 2310 | 42.96 |
| 10:27 ET | 1946 | 42.965 |
| 10:29 ET | 1400 | 42.96 |
| 10:31 ET | 843 | 42.925 |
| 10:33 ET | 1211 | 42.94 |
| 10:36 ET | 1770 | 42.96 |
| 10:38 ET | 3540 | 42.91 |
| 10:40 ET | 4042 | 42.945 |
| 10:42 ET | 2712 | 42.94 |
| 10:44 ET | 6393 | 42.97 |
| 10:45 ET | 6248 | 42.97 |
| 10:47 ET | 1200 | 42.975 |
| 10:49 ET | 1304 | 42.98 |
| 10:51 ET | 1242 | 42.97 |
| 10:54 ET | 1081 | 42.985 |
| 10:56 ET | 1131 | 42.99 |
| 10:58 ET | 4809 | 42.99 |
| 11:00 ET | 2070 | 42.96 |
| 11:02 ET | 4725 | 42.9626 |
| 11:03 ET | 4645 | 42.98 |
| 11:05 ET | 507 | 42.96 |
| 11:07 ET | 4436 | 42.95 |
| 11:09 ET | 908 | 42.94 |
| 11:12 ET | 675 | 42.94 |
| 11:14 ET | 200 | 42.94 |
| 11:16 ET | 1038 | 42.925 |
| 11:18 ET | 3749 | 42.94 |
| 11:20 ET | 900 | 42.935 |
| 11:21 ET | 800 | 42.935 |
| 11:23 ET | 2336 | 42.96 |
| 11:25 ET | 1664 | 42.95 |
| 11:27 ET | 5040 | 42.96 |
| 11:30 ET | 3900 | 42.94 |
| 11:32 ET | 986 | 42.96 |
| 11:34 ET | 430 | 42.99 |
| 11:36 ET | 800 | 42.985 |
| 11:38 ET | 4333 | 42.96 |
| 11:39 ET | 1217 | 42.96 |
| 11:41 ET | 4470 | 42.94 |
| 11:43 ET | 437 | 42.9342 |
| 11:45 ET | 733 | 42.92 |
| 11:48 ET | 2047 | 42.88 |
| 11:50 ET | 932 | 42.89 |
| 11:52 ET | 500 | 42.88 |
| 11:54 ET | 1738 | 42.92 |
| 11:56 ET | 800 | 42.955 |
| 11:57 ET | 923 | 42.95 |
| 11:59 ET | 1318 | 42.965 |
| 12:01 ET | 2563 | 42.97 |
| 12:03 ET | 1520 | 42.99 |
| 12:06 ET | 300 | 42.99 |
| 12:08 ET | 424 | 43.01 |
| 12:10 ET | 1054 | 43.06 |
| 12:12 ET | 2494 | 43.05 |
| 12:14 ET | 1217 | 43.045 |
| 12:15 ET | 1600 | 43.05 |
| 12:17 ET | 1200 | 43.04 |
| 12:19 ET | 700 | 43.05 |
| 12:21 ET | 804 | 43.05 |
| 12:24 ET | 700 | 43.06 |
| 12:26 ET | 2154 | 43.035 |
| 12:28 ET | 300 | 43.05 |
| 12:30 ET | 1000 | 43.06 |
| 12:32 ET | 2087 | 43.06 |
| 12:33 ET | 1140 | 43.05 |
| 12:35 ET | 6611 | 43.0199 |
| 12:37 ET | 910 | 43.01 |
| 12:39 ET | 1040 | 43.045 |
| 12:42 ET | 395 | 43.035 |
| 12:44 ET | 2000 | 43.05 |
| 12:46 ET | 2466 | 43.04 |
| 12:48 ET | 700 | 43.055 |
| 12:50 ET | 4357 | 43.06 |
| 12:51 ET | 700 | 43.04 |
| 12:53 ET | 2531 | 43 |
| 12:55 ET | 2171 | 43 |
| 12:57 ET | 320 | 42.975 |
| 01:00 ET | 1178 | 42.985 |
| 01:02 ET | 700 | 43 |
| 01:04 ET | 1215 | 43 |
| 01:06 ET | 760 | 43.02 |
| 01:08 ET | 716 | 43.02 |
| 01:09 ET | 2260 | 43.01 |
| 01:11 ET | 500 | 43.015 |
| 01:13 ET | 2976 | 43.045 |
| 01:15 ET | 300 | 43.045 |
| 01:18 ET | 1315 | 43.03 |
| 01:20 ET | 1100 | 43.06 |
| 01:22 ET | 1480 | 43.05 |
| 01:24 ET | 1112 | 43.025 |
| 01:26 ET | 706 | 43.04 |
| 01:27 ET | 900 | 43.045 |
| 01:29 ET | 1100 | 43.05 |
| 01:31 ET | 500 | 43.07 |
| 01:33 ET | 1041 | 43.11 |
| 01:36 ET | 1699 | 43.11 |
| 01:38 ET | 900 | 43.1 |
| 01:40 ET | 2431 | 43.09 |
| 01:42 ET | 3216 | 43.08 |
| 01:44 ET | 2608 | 43.09 |
| 01:45 ET | 400 | 43.12 |
| 01:47 ET | 537 | 43.13 |
| 01:49 ET | 400 | 43.115 |
| 01:51 ET | 946 | 43.11 |
| 01:54 ET | 2240 | 43.14 |
| 01:56 ET | 2996 | 43.17 |
| 01:58 ET | 1200 | 43.16 |
| 02:00 ET | 1136 | 43.165 |
| 02:02 ET | 700 | 43.14 |
| 02:03 ET | 400 | 43.15 |
| 02:05 ET | 1137 | 43.14 |
| 02:07 ET | 1895 | 43.145 |
| 02:09 ET | 1546 | 43.145 |
| 02:12 ET | 901 | 43.125 |
| 02:14 ET | 600 | 43.135 |
| 02:16 ET | 500 | 43.16 |
| 02:18 ET | 958 | 43.14 |
| 02:20 ET | 800 | 43.12 |
| 02:21 ET | 400 | 43.125 |
| 02:23 ET | 2978 | 43.13 |
| 02:25 ET | 2210 | 43.125 |
| 02:27 ET | 1047 | 43.125 |
| 02:30 ET | 800 | 43.12 |
| 02:32 ET | 500 | 43.11 |
| 02:34 ET | 1367 | 43.1 |
| 02:36 ET | 992 | 43.08 |
| 02:38 ET | 1864 | 43.065 |
| 02:39 ET | 920 | 43.09 |
| 02:41 ET | 200 | 43.095 |
| 02:43 ET | 400 | 43.095 |
| 02:45 ET | 100 | 43.1 |
| 02:48 ET | 1173 | 43.11 |
| 02:50 ET | 3692 | 43.1 |
| 02:52 ET | 418 | 43.1 |
| 02:54 ET | 1100 | 43.12 |
| 02:56 ET | 1888 | 43.135 |
| 02:59 ET | 1462 | 43.125 |
| 03:01 ET | 4518 | 43.13 |
| 03:03 ET | 1080 | 43.11 |
| 03:06 ET | 920 | 43.13 |
| 03:08 ET | 1200 | 43.13 |
| 03:10 ET | 1338 | 43.13 |
| 03:12 ET | 3809 | 43.125 |
| 03:15 ET | 5158 | 43.13 |
| 03:17 ET | 2020 | 43.14 |
| 03:19 ET | 2870 | 43.14 |
| 03:21 ET | 1226 | 43.12 |
| 03:24 ET | 2716 | 43.09 |
| 03:26 ET | 1625 | 43.1 |
| 03:28 ET | 1000 | 43.115 |
| 03:30 ET | 2998 | 43.11 |
| 03:32 ET | 3257 | 43.07 |
| 03:33 ET | 1792 | 43.07 |
| 03:35 ET | 9715 | 43.06 |
| 03:37 ET | 3081 | 43.05 |
| 03:39 ET | 4292 | 43.04 |
| 03:42 ET | 3607 | 43.075 |
| 03:44 ET | 5010 | 43.04 |
| 03:46 ET | 12659 | 43.07 |
| 03:48 ET | 16857 | 43.11 |
| 03:50 ET | 8148 | 43.115 |
| 03:51 ET | 20925 | 43.17 |
| 03:53 ET | 13095 | 43.13 |
| 03:55 ET | 13085 | 43.155 |
| 03:57 ET | 10906 | 43.165 |
| 04:00 ET | 47576 | 43.17 |
Today
Yesterday
DJ Pembina Pipeline Corp. Stock Rises Wednesday, Outperforms Market, from 4:34PM ET on Wednesday Nov 20, 2024 by Dow Jones
4:34PM ET on Wednesday Nov 20, 2024 by Dow Jones
Nov 19, 2024
DJ Pembina Pipeline Corp. Stock Rises Tuesday, Outperforms Market, from 4:34PM ET on Tuesday Nov 19, 2024 by Dow Jones
4:34PM ET on Tuesday Nov 19, 2024 by Dow Jones
Nov 18, 2024
Pembina Pipeline Corporation Announces Conversion Results for Series 7 Preferred Shares, from 5:50PM ET on Monday Nov 18, 2024 by Dow Jones
5:50PM ET on Monday Nov 18, 2024 by Dow JonesDJ Pembina Pipeline Corp. Stock Falls Monday, Underperforms Market, from 4:34PM ET on Monday Nov 18, 2024 by Dow Jones
4:34PM ET on Monday Nov 18, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Pembina Pipeline Corp | 34.5B | 17.5x | +5.64% |
Company Information
Pembina Pipeline Corp is a Canada-based energy transportation and midstream service provider. The Company owns pipelines that transport hydrocarbon liquids and natural gas products produced primarily in Western Canada. It also owns gas gathering and processing facilities and an oil and natural gas liquids infrastructure and logistics business. It operates through three segments: Pipelines, Facilities and Marketing & New Ventures. The Pipelines segment provides customers with pipeline transportation, terminalling, and storage in key market hubs in Canada and the United States for crude oil, condensate, natural gas liquids and natural gas. The Facilities segment includes infrastructure that provides Pembina's customers with natural gas, condensate and natural gas liquid (NGL) services. The Marketing & New Ventures segment undertakes value-added commodity marketing activities including buying and selling products, commodity arbitrage, and optimizing storage opportunities.
Contact Information
- Headquarters
- (Room #39-095) 4000, 585 8Th Avenue S.W.CALGARY, AB, Canada T2P 1G1
- Phone
- 403-231-7500
- Fax
- 403-237-0254
Executives
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $34.5B |
|---|---|
Revenue (TTM) | $7.7B |
Shares Outstanding | 580.4M |
Dividend Yield | 4.66% |
Annual Dividend Rate | 2.7600 CAD |
Ex-Dividend Date | 12-16-24 |
Pay Date | 12-31-24 |
Beta | 1.48 |
EPS | $3.29 |
Book Value | $24.63 |
P/E Ratio | 17.5x |
Price/Sales (TTM) | 4.5 |
Price/Cash Flow (TTM) | 12.9x |
Operating Margin | 29.92% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
