NYSE
PBA
PEMBINA PIPELINE CORPORATION
$42.66
+0.26+0.61%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on PBA
PEMBINA PIPELINE CORPORATION is up 0.61% to $42.66 on light volume — just 0.29× the 20-day average.
- Sitting 67% of the way between 52W low $35.45 and high $46.20
- Volume is only 0.29× the 20-day average — quieter tape than recent sessions
- Opened up 0.54% from the prior close of $42.40
Range: $42.05 – 43.87Change: −1.94%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $43.50 | 20.4K |
| Apr 21, 1:40 PM | $43.38 | 21.1K |
| Apr 21, 1:45 PM | $43.41 | 15.8K |
| Apr 21, 1:50 PM | $43.53 | 23.4K |
| Apr 21, 1:55 PM | $43.44 | 15.3K |
| Apr 21, 2:00 PM | $43.49 | 11.1K |
| Apr 21, 2:05 PM | $43.45 | 19.0K |
| Apr 21, 2:10 PM | $43.57 | 14.7K |
| Apr 21, 2:15 PM | $43.67 | 15.4K |
| Apr 21, 2:20 PM | $43.60 | 14.4K |
| Apr 21, 2:25 PM | $43.61 | 17.0K |
| Apr 21, 2:30 PM | $43.58 | 23.2K |
| Apr 21, 2:35 PM | $43.61 | 20.1K |
| Apr 21, 2:40 PM | $43.72 | 12.2K |
| Apr 21, 2:45 PM | $43.87 | 27.6K |
| Apr 21, 2:50 PM | $43.76 | 22.6K |
| Apr 21, 2:55 PM | $43.80 | 11.0K |
| Apr 21, 3:00 PM | $43.76 | 14.6K |
| Apr 21, 3:05 PM | $43.75 | 23.3K |
| Apr 21, 3:10 PM | $43.59 | 21.7K |
| Apr 21, 3:15 PM | $43.74 | 26.4K |
| Apr 21, 3:20 PM | $43.70 | 16.3K |
| Apr 21, 3:25 PM | $43.53 | 15.0K |
| Apr 21, 3:30 PM | $43.44 | 17.7K |
| Apr 21, 3:35 PM | $43.39 | 17.9K |
| Apr 21, 3:40 PM | $43.44 | 24.8K |
| Apr 21, 3:45 PM | $43.38 | 27.9K |
| Apr 21, 3:50 PM | $43.39 | 25.6K |
| Apr 21, 3:55 PM | $43.23 | 13.6K |
| Apr 21, 4:00 PM | $43.10 | 17.2K |
| Apr 21, 4:05 PM | $43.04 | 13.7K |
| Apr 21, 4:10 PM | $42.93 | 23.6K |
| Apr 21, 4:15 PM | $42.97 | 22.1K |
| Apr 21, 4:20 PM | $43.03 | 27.7K |
| Apr 21, 4:25 PM | $42.90 | 16.9K |
| Apr 21, 4:30 PM | $42.74 | 19.2K |
| Apr 21, 4:35 PM | $42.61 | 16.1K |
| Apr 21, 4:40 PM | $42.49 | 28.5K |
| Apr 21, 4:45 PM | $42.52 | 23.0K |
| Apr 21, 4:50 PM | $42.40 | 14.8K |
| Apr 21, 4:55 PM | $42.25 | 11.2K |
| Apr 21, 5:00 PM | $42.20 | 23.2K |
| Apr 21, 5:05 PM | $42.36 | 28.1K |
| Apr 21, 5:10 PM | $42.45 | 27.0K |
| Apr 21, 5:15 PM | $42.30 | 19.1K |
| Apr 21, 5:20 PM | $42.31 | 10.3K |
| Apr 21, 5:25 PM | $42.44 | 26.7K |
| Apr 21, 5:30 PM | $42.35 | 26.8K |
| Apr 21, 5:35 PM | $42.31 | 16.4K |
| Apr 21, 5:40 PM | $42.31 | 14.5K |
| Apr 21, 5:45 PM | $42.29 | 22.4K |
| Apr 21, 5:50 PM | $42.27 | 22.2K |
| Apr 21, 5:55 PM | $42.26 | 26.1K |
| Apr 21, 6:00 PM | $42.35 | 19.2K |
| Apr 21, 6:05 PM | $42.46 | 14.6K |
| Apr 21, 6:10 PM | $42.41 | 26.5K |
| Apr 21, 6:15 PM | $42.44 | 23.6K |
| Apr 21, 6:20 PM | $42.38 | 26.3K |
| Apr 21, 6:25 PM | $42.41 | 11.9K |
| Apr 21, 6:30 PM | $42.26 | 22.9K |
| Apr 21, 6:35 PM | $42.10 | 24.7K |
| Apr 21, 6:40 PM | $42.05 | 23.6K |
| Apr 21, 6:45 PM | $42.06 | 22.6K |
| Apr 21, 6:50 PM | $42.06 | 13.1K |
| Apr 21, 6:55 PM | $42.16 | 11.6K |
| Apr 21, 7:00 PM | $42.29 | 26.8K |
| Apr 21, 7:05 PM | $42.41 | 17.0K |
| Apr 21, 7:10 PM | $42.47 | 26.9K |
| Apr 21, 7:15 PM | $42.57 | 27.0K |
| Apr 21, 7:20 PM | $42.43 | 20.7K |
| Apr 21, 7:25 PM | $42.45 | 19.4K |
| Apr 21, 7:30 PM | $42.61 | 25.0K |
| Apr 21, 7:35 PM | $42.51 | 26.3K |
| Apr 21, 7:40 PM | $42.60 | 24.4K |
| Apr 21, 7:45 PM | $42.72 | 15.6K |
| Apr 21, 7:50 PM | $42.61 | 20.1K |
| Apr 21, 7:55 PM | $42.59 | 23.2K |
| Apr 21, 8:00 PM | $42.66 | 24.3K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $42.40
- Open
- $42.63
- Day's Range
- $42.40 – 42.81
- 52-Week Range
- $35.45 – 46.20
- Volume
- 405.5K
- Avg Volume (20d)
- 1.4M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on PBA
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.29× avg · 405.5K shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning PBA. We publish when a signal fires — check back.