Pembina Pipeline CorpNYSE:PBAView on Canadian Exchange
- LAST PRICE36.9400
- TODAY'S CHANGE (%)-0.1600 (-0.4313%)
- Bid / Lots36.5400/ 1
- Ask / Lots37.8000/ 5
- Open / Previous Close37.2100 / 37.1000
- Day Range
- 52 Week Range
- Volume643,465
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 | 5417 | 37.12 |
| 09:34 ET | 2200 | 37.06 |
| 09:36 ET | 1727 | 37.01 |
| 09:38 ET | 700 | 37.0047 |
| 09:39 ET | 3076 | 37.05 |
| 09:41 ET | 700 | 37.0333 |
| 09:43 ET | 2154 | 37.05 |
| 09:45 ET | 1323 | 37.04 |
| 09:48 ET | 1321 | 37.03 |
| 09:50 ET | 5300 | 37.03 |
| 09:52 ET | 17823 | 36.98 |
| 09:54 ET | 6039 | 36.96 |
| 09:56 ET | 13843 | 37 |
| 09:57 ET | 30725 | 36.97 |
| 10:01 ET | 3762 | 37.02 |
| 10:03 ET | 1691 | 37.04 |
| 10:06 ET | 2339 | 37.06 |
| 10:08 ET | 1100 | 37.02 |
| 10:10 ET | 300 | 37.03 |
| 10:12 ET | 1400 | 37.06 |
| 10:14 ET | 1050 | 37.08 |
| 10:15 ET | 2831 | 37.12 |
| 10:17 ET | 4858 | 37.135 |
| 10:19 ET | 1300 | 37.12 |
| 10:21 ET | 3774 | 37.115 |
| 10:24 ET | 2700 | 37.09 |
| 10:26 ET | 1326 | 37.07 |
| 10:28 ET | 1699 | 37.08 |
| 10:30 ET | 401 | 37.08 |
| 10:32 ET | 4638 | 37.04 |
| 10:33 ET | 3008 | 36.99 |
| 10:35 ET | 726 | 36.99 |
| 10:37 ET | 1500 | 36.99 |
| 10:39 ET | 1243 | 36.97 |
| 10:42 ET | 1300 | 36.9638 |
| 10:44 ET | 400 | 36.96 |
| 10:46 ET | 1100 | 36.99 |
| 10:48 ET | 900 | 37.005 |
| 10:50 ET | 100 | 37.01 |
| 10:51 ET | 1576 | 37.01 |
| 10:55 ET | 802 | 37 |
| 10:57 ET | 628 | 36.997 |
| 11:00 ET | 400 | 37 |
| 11:02 ET | 872 | 37.005 |
| 11:04 ET | 700 | 36.98 |
| 11:06 ET | 1012 | 36.98 |
| 11:08 ET | 1623 | 36.945 |
| 11:09 ET | 3400 | 36.94 |
| 11:11 ET | 600 | 36.925 |
| 11:13 ET | 13441 | 36.91 |
| 11:15 ET | 1910 | 36.9 |
| 11:18 ET | 2801 | 36.915 |
| 11:20 ET | 200 | 36.93 |
| 11:22 ET | 100 | 36.935 |
| 11:24 ET | 842 | 36.93 |
| 11:26 ET | 200 | 36.92 |
| 11:27 ET | 604 | 36.91 |
| 11:29 ET | 450 | 36.91 |
| 11:31 ET | 947 | 36.88 |
| 11:33 ET | 700 | 36.87 |
| 11:36 ET | 2000 | 36.9 |
| 11:38 ET | 5584 | 36.89 |
| 11:40 ET | 100 | 36.895 |
| 11:42 ET | 1900 | 36.92 |
| 11:44 ET | 465 | 36.91 |
| 11:45 ET | 1312 | 36.92 |
| 11:47 ET | 300 | 36.93 |
| 11:49 ET | 1050 | 36.925 |
| 11:51 ET | 1000 | 36.94 |
| 11:54 ET | 2529 | 36.94 |
| 11:56 ET | 300 | 36.93 |
| 11:58 ET | 400 | 36.91 |
| 12:00 ET | 953 | 36.915 |
| 12:02 ET | 1824 | 36.931 |
| 12:03 ET | 900 | 36.945 |
| 12:05 ET | 780 | 36.94 |
| 12:07 ET | 1000 | 36.95 |
| 12:09 ET | 530 | 36.95 |
| 12:12 ET | 3030 | 36.95 |
| 12:14 ET | 400 | 36.94 |
| 12:16 ET | 699 | 36.94 |
| 12:18 ET | 3093 | 36.96 |
| 12:20 ET | 624 | 36.95 |
| 12:21 ET | 2830 | 36.94 |
| 12:23 ET | 200 | 36.945 |
| 12:25 ET | 3137 | 36.94 |
| 12:30 ET | 2846 | 36.93 |
| 12:32 ET | 1803 | 36.94 |
| 12:34 ET | 1491 | 36.93 |
| 12:36 ET | 1800 | 36.93 |
| 12:39 ET | 400 | 36.95 |
| 12:41 ET | 1572 | 36.96 |
| 12:43 ET | 1200 | 36.955 |
| 12:45 ET | 200 | 36.945 |
| 12:48 ET | 2201 | 36.95 |
| 12:50 ET | 100 | 36.96 |
| 12:52 ET | 300 | 36.965 |
| 12:54 ET | 2600 | 36.97 |
| 12:56 ET | 1026 | 36.98 |
| 12:57 ET | 1100 | 36.98 |
| 12:59 ET | 1171 | 36.97 |
| 01:01 ET | 200 | 36.95 |
| 01:03 ET | 894 | 36.95 |
| 01:06 ET | 900 | 36.95 |
| 01:08 ET | 1634 | 36.95 |
| 01:10 ET | 200 | 36.96 |
| 01:12 ET | 1048 | 36.965 |
| 01:14 ET | 785 | 36.97 |
| 01:15 ET | 200 | 36.98 |
| 01:17 ET | 1505 | 36.97 |
| 01:21 ET | 800 | 36.98 |
| 01:24 ET | 100 | 36.98 |
| 01:26 ET | 1110 | 36.9766 |
| 01:30 ET | 300 | 36.975 |
| 01:32 ET | 3599 | 36.97 |
| 01:35 ET | 1806 | 36.98 |
| 01:37 ET | 1735 | 36.96 |
| 01:39 ET | 836 | 36.965 |
| 01:42 ET | 2670 | 36.96 |
| 01:44 ET | 1599 | 36.935 |
| 01:46 ET | 1358 | 36.92 |
| 01:48 ET | 1700 | 36.93 |
| 01:50 ET | 213 | 36.92 |
| 01:51 ET | 236 | 36.915 |
| 01:53 ET | 2200 | 36.89 |
| 01:55 ET | 237 | 36.88 |
| 01:57 ET | 2129 | 36.8822 |
| 02:02 ET | 1401 | 36.87 |
| 02:04 ET | 1263 | 36.87 |
| 02:06 ET | 983 | 36.87 |
| 02:08 ET | 3280 | 36.865 |
| 02:09 ET | 2246 | 36.88 |
| 02:11 ET | 500 | 36.87 |
| 02:13 ET | 5635 | 36.875 |
| 02:15 ET | 2276 | 36.86 |
| 02:18 ET | 400 | 36.865 |
| 02:20 ET | 1647 | 36.86 |
| 02:22 ET | 300 | 36.85 |
| 02:24 ET | 377 | 36.84 |
| 02:26 ET | 1600 | 36.855 |
| 02:27 ET | 4116 | 36.865 |
| 02:29 ET | 693 | 36.86 |
| 02:31 ET | 2052 | 36.87 |
| 02:33 ET | 1700 | 36.87 |
| 02:36 ET | 741 | 36.875 |
| 02:38 ET | 5777 | 36.91 |
| 02:40 ET | 502 | 36.906 |
| 02:42 ET | 1000 | 36.9 |
| 02:44 ET | 200 | 36.9 |
| 02:45 ET | 3477 | 36.91 |
| 02:47 ET | 300 | 36.905 |
| 02:49 ET | 516 | 36.911 |
| 02:51 ET | 600 | 36.925 |
| 02:54 ET | 300 | 36.925 |
| 02:56 ET | 3816 | 36.94 |
| 02:58 ET | 500 | 36.9475 |
| 03:00 ET | 762 | 36.95 |
| 03:02 ET | 1500 | 36.95 |
| 03:03 ET | 404 | 36.935 |
| 03:05 ET | 500 | 36.94 |
| 03:07 ET | 925 | 36.94 |
| 03:09 ET | 714 | 36.95 |
| 03:12 ET | 1513 | 36.97 |
| 03:16 ET | 700 | 37.01 |
| 03:18 ET | 4416 | 36.98 |
| 03:20 ET | 1844 | 36.98 |
| 03:21 ET | 200 | 36.98 |
| 03:23 ET | 3184 | 36.98 |
| 03:25 ET | 325 | 36.99 |
| 03:27 ET | 786 | 37 |
| 03:30 ET | 1046 | 37.01 |
| 03:32 ET | 4022 | 37 |
| 03:34 ET | 5705 | 36.99 |
| 03:36 ET | 1300 | 36.99 |
| 03:38 ET | 3689 | 36.99 |
| 03:39 ET | 728 | 36.985 |
| 03:41 ET | 4270 | 36.995 |
| 03:43 ET | 4951 | 36.975 |
| 03:45 ET | 2599 | 36.985 |
| 03:48 ET | 2363 | 36.975 |
| 03:50 ET | 2634 | 36.98 |
| 03:52 ET | 15158 | 36.995 |
| 03:54 ET | 12939 | 36.955 |
| 03:56 ET | 17642 | 36.925 |
| 03:57 ET | 17745 | 36.96 |
| 03:59 ET | 90856 | 36.94 |
Yesterday
Pembina Pipeline Corporation Announces Conversion Results for Series 5 Preferred Shares, from 19 hours ago by Dow Jones
19 hours ago by Dow JonesDJ Pembina Pipeline Corp. Stock Falls Friday, Underperforms Market, from 21 hours ago by Dow Jones
21 hours ago by Dow JonesDJ Pembina Pipeline Corp. Price Target Raised to C$56.00/Share From C$55.00 by Scotiabank, from 12:07PM ET on Friday May 17, 2024 by Dow Jones
12:07PM ET on Friday May 17, 2024 by Dow Jones
May 16, 2024
DJ Pembina Pipeline Corp. Stock Falls Thursday, Underperforms Market, from 4:34PM ET on Thursday May 16, 2024 by Dow Jones
4:34PM ET on Thursday May 16, 2024 by Dow JonesPembina Pipeline Corporation Hosting 2024 Investor Day, from 7:00AM ET on Thursday May 16, 2024 by Dow Jones
7:00AM ET on Thursday May 16, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Pembina Pipeline Corp | 29.1B | 16.2x | +5.64% |
Company Information
Pembina Pipeline Corp (Pembina) is a Canada-based energy transportation and midstream service provider. Pembina owns an integrated network of hydrocarbon liquids and natural gas pipelines, gas gathering and processing facilities, oil and natural gas liquids infrastructure and logistics services, and an export terminals business. It operates through three segments: Pipelines, Facilities and Marketing & New Ventures. The Pipelines segment provides customers with pipeline transportation, terminalling, storage and rail services 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 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 | $29.1B |
|---|---|
Revenue (TTM) | $8.4B |
Shares Outstanding | 579.5M |
Dividend Yield | 5.49% |
Annual Dividend Rate | 2.7600 CAD |
Ex-Dividend Date | 06-17-24 |
Pay Date | 06-28-24 |
Beta | 1.49 |
EPS | $3.11 |
Book Value | $24.63 |
P/E Ratio | 16.2x |
Price/Sales (TTM) | 3.5 |
Price/Cash Flow (TTM) | 12.2x |
Operating Margin | 32.34% |
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.
