Pembina Pipeline Corp Stock Price History

Stocks . USA . 
Stock . Pembina Pipeline Corp
PBA Stock  USD 42.93  0.24  0.56%   
Below is the normalized historical share price chart for Pembina Pipeline Corp extending back to October 06, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pembina Pipeline stands at 42.93, as last reported on the 25th of November, with the highest price reaching 43.44 and the lowest price hitting 42.86 during the day.
IPO Date
6th of October 2010
200 Day MA
38.0339
50 Day MA
41.9176
Beta
1.473
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Pembina Stock, it is important to understand the factors that can impact its price. At this point, Pembina Pipeline is very steady. Pembina Pipeline Corp maintains Sharpe Ratio (i.e., Efficiency) of 0.14, which implies the firm had a 0.14% return per unit of risk over the last 3 months. We have found thirty technical indicators for Pembina Pipeline Corp, which you can use to evaluate the volatility of the company. Please check Pembina Pipeline's Semi Deviation of 0.8004, risk adjusted performance of 0.137, and Coefficient Of Variation of 566.38 to confirm if the risk estimate we provide is consistent with the expected return of 0.13%.
  
At present, Pembina Pipeline's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 34.2 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 291.3 M. . At present, Pembina Pipeline's Price To Sales Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Earnings Ratio is expected to grow to 20.90, whereas Price Book Value Ratio is forecasted to decline to 1.50. Pembina Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1403

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashPBAAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.9
  actual daily
8
92% of assets are more volatile

Expected Return

 0.13
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.14
  actual daily
11
89% of assets perform better
Based on monthly moving average Pembina Pipeline is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pembina Pipeline by adding it to a well-diversified portfolio.
Price Book
2.3494
Enterprise Value Ebitda
15.9542
Price Sales
2.5253
Shares Float
579.8 M
Dividend Share
2.713

Pembina Pipeline Stock Price History Chart

There are several ways to analyze Pembina Stock price data. The simplest method is using a basic Pembina candlestick price chart, which shows Pembina Pipeline price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 17, 202443.35
Lowest PriceAugust 30, 202439.78

Pembina Pipeline November 25, 2024 Stock Price Synopsis

Various analyses of Pembina Pipeline's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pembina Stock. It can be used to describe the percentage change in the price of Pembina Pipeline from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pembina Stock.
Pembina Pipeline Price Daily Balance Of Power(0.41)
Pembina Pipeline Price Rate Of Daily Change 0.99 
Pembina Pipeline Price Action Indicator(0.34)

Pembina Pipeline November 25, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Pembina Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Pembina Pipeline intraday prices and daily technical indicators to check the level of noise trading in Pembina Stock and then apply it to test your longer-term investment strategies against Pembina.

Pembina Stock Price History Data

The price series of Pembina Pipeline for the period between Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 4.66 with a coefficient of variation of 2.79. The price distribution for the period has arithmetic mean of 41.42. The median price for the last 90 days is 41.6. The company had dividends distributed to its stock-holders on 2024-12-16.
OpenHighLowCloseVolume
11/25/2024
 43.20  43.44  42.86  42.93 
11/22/2024 43.20  43.44  42.86  42.93  1,347,501 
11/21/2024 42.66  43.19  42.56  43.17  649,545 
11/20/2024 42.47  42.68  42.10  42.47  740,620 
11/19/2024 41.59  42.45  41.50  42.42  1,328,557 
11/18/2024 41.56  42.02  41.56  41.81  994,357 
11/15/2024 41.72  41.72  41.16  41.64  1,019,082 
11/14/2024 41.65  42.01  41.41  41.79  1,290,275 
11/13/2024 41.48  41.64  41.14  41.51  592,960 
11/12/2024 41.41  41.67  41.10  41.44  1,204,403 
11/11/2024 40.92  41.48  40.77  41.40  580,489 
11/08/2024 41.20  41.34  40.86  40.97  627,948 
11/07/2024 40.72  41.35  40.56  41.22  1,077,937 
11/06/2024 41.95  41.95  39.59  40.54  2,326,777 
11/05/2024 42.25  42.31  41.87  42.25  589,327 
11/04/2024 41.73  42.39  41.73  42.03  608,809 
11/01/2024 42.06  42.18  41.53  41.60  665,548 
10/31/2024 41.84  42.08  41.65  41.79  788,116 
10/30/2024 41.86  42.03  41.70  41.91  682,802 
10/29/2024 42.14  42.14  41.46  41.83  740,335 
10/28/2024 42.12  42.44  41.99  42.13  586,129 
10/25/2024 42.72  42.78  42.30  42.50  376,075 
10/24/2024 42.57  42.81  42.32  42.60  402,503 
10/23/2024 42.83  42.86  42.38  42.61  407,456 
10/22/2024 42.93  43.07  42.77  42.97  617,990 
10/21/2024 43.17  43.26  42.73  42.96  564,346 
10/18/2024 43.37  43.40  42.85  43.05  537,193 
10/17/2024 42.94  43.44  42.84  43.35  892,809 
10/16/2024 42.49  43.02  42.36  43.00  683,108 
10/15/2024 41.99  42.51  41.92  42.37  785,165 
10/14/2024 42.48  42.63  42.28  42.28  621,384 
10/11/2024 42.49  42.87  42.36  42.71  890,959 
10/10/2024 42.37  42.50  42.18  42.36  493,678 
10/09/2024 41.98  42.51  41.83  42.44  433,948 
10/08/2024 42.45  42.60  41.95  42.23  796,664 
10/07/2024 42.61  42.90  42.41  42.63  2,376,799 
10/04/2024 42.48  42.77  42.33  42.67  1,773,846 
10/03/2024 42.17  42.47  41.94  42.43  1,582,864 
10/02/2024 42.18  42.42  41.92  42.29  1,195,738 
10/01/2024 41.19  42.00  41.09  41.94  668,798 
09/30/2024 41.42  41.53  40.95  41.24  718,695 
09/27/2024 41.17  41.33  41.06  41.16  880,712 
09/26/2024 40.80  41.25  40.80  41.16  934,955 
09/25/2024 41.40  41.58  40.96  41.11  631,841 
09/24/2024 41.40  41.58  41.22  41.35  1,219,345 
09/23/2024 40.64  41.18  40.50  41.12  701,189 
09/20/2024 40.35  40.70  40.06  40.59  1,704,368 
09/19/2024 40.52  40.66  40.05  40.35  784,090 
09/18/2024 40.65  40.81  40.02  40.17  1,071,521 
09/17/2024 40.68  40.94  40.49  40.66  1,610,957 
09/16/2024 41.00  41.07  40.46  40.73  3,136,034 
09/13/2024 40.35  40.90  40.34  40.77  1,370,889 
09/12/2024 39.83  40.38  39.58  40.30  889,096 
09/11/2024 40.06  40.25  39.37  39.82  1,363,232 
09/10/2024 40.38  40.44  39.66  40.10  1,225,349 
09/09/2024 40.03  40.70  39.98  40.45  3,868,813 
09/06/2024 40.12  40.47  39.68  39.96  1,982,784 
09/05/2024 40.25  40.40  40.07  40.14  2,000,519 
09/04/2024 39.92  40.24  39.81  40.09  1,899,293 
09/03/2024 39.39  40.01  39.20  39.91  3,241,440 
08/30/2024 39.46  39.89  39.43  39.78  857,175 

About Pembina Pipeline Stock history

Pembina Pipeline investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pembina is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pembina Pipeline Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pembina Pipeline stock prices may prove useful in developing a viable investing in Pembina Pipeline
Last ReportedProjected for Next Year
Common Stock Shares Outstanding551 M291.3 M
Net Income Applicable To Common Shares3.3 B3.4 B

Pembina Pipeline Stock Technical Analysis

Pembina Pipeline technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Overlap Analysis
View
Forecast Models
View
Price Shifting
View
Volatility Indicators
View
Value Movement
View
A focus of Pembina Pipeline technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Pembina Pipeline trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Forecasting Now

   

Equity Forecasting

Use basic forecasting models to generate price predictions and determine price momentum
All  Next Launch Module

Pembina Pipeline Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Pembina Pipeline's price direction in advance. Along with the technical and fundamental analysis of Pembina Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pembina to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance0.137
Jensen Alpha0.1681
Total Risk Alpha0.0075
Sortino Ratio0.0306
Treynor Ratio(1.13)
Cycle Indicators
Math Operators
Math Transform
Momentum Indicators
Overlap Studies
Pattern Recognition
Price Transform
Statistic Functions
Volatility Indicators
Volume Indicators

Complementary Tools for Pembina Stock analysis

When running Pembina Pipeline's price analysis, check to measure Pembina Pipeline's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Pembina Pipeline is operating at the current time. Most of Pembina Pipeline's value examination focuses on studying past and present price action to predict the probability of Pembina Pipeline's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Pembina Pipeline's price. Additionally, you may evaluate how the addition of Pembina Pipeline to your portfolios can decrease your overall portfolio volatility.
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Macroaxis helps investors of all levels and skills to maximize the upside of all their holdings and minimize the risk associated with market volatility, economic swings, and company-specific events. View terms and conditions
 
Feedback Blog
Made with optimal in San Francisco
2024 Macroaxis LLC
COMMON DESTINATIONS
MAIN CATEGORIES
COMPANY