Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.37 32.96 31.77 31.98 1,610,485 -0.57(-1.74%)
Apr 28, 2022 31.80 32.70 31.69 32.55 1,094,583 +0.81(+2.56%)
Apr 27, 2022 31.55 31.83 31.21 31.73 1,232,225 +0.14(+0.45%)
Apr 26, 2022 31.83 32.06 31.48 31.59 1,142,605 -0.25(-0.77%)
Apr 25, 2022 31.90 32.07 30.97 31.84 1,715,739 -0.71(-2.18%)
Apr 22, 2022 33.08 33.25 32.30 32.55 1,283,225 -0.93(-2.78%)
Apr 21, 2022 34.47 34.63 33.37 33.47 1,143,172 -0.85(-2.47%)
Apr 20, 2022 33.60 34.44 33.49 34.32 1,432,031 +0.85(+2.54%)
Apr 19, 2022 33.16 33.48 33.00 33.47 774,469 +0.23(+0.68%)
Apr 18, 2022 33.42 33.58 33.06 33.25 1,086,807 -0.13(-0.40%)
Apr 14, 2022 33.38 33.68 33.25 33.38 1,055,752 +0.02(+0.05%)
Apr 13, 2022 32.90 33.41 32.85 33.37 1,229,324 +0.59(+1.79%)
Apr 12, 2022 32.93 33.04 32.58 32.78 1,442,266 +0.18(+0.54%)
Apr 11, 2022 32.52 32.86 32.37 32.60 1,150,883 +0.04(+0.13%)
Apr 08, 2022 32.22 32.68 32.22 32.56 929,620 +0.36(+1.12%)
Apr 07, 2022 32.17 32.33 31.79 32.20 968,644 +0.14(+0.45%)
Apr 06, 2022 31.96 32.24 31.69 32.05 1,176,560 +0.23(+0.71%)
Apr 05, 2022 32.31 32.62 31.74 31.83 765,721 -0.26(-0.81%)
Apr 04, 2022 32.09 32.26 31.91 32.09 1,015,996 +0.12(+0.37%)
Apr 01, 2022 31.63 32.09 31.63 31.97 848,059 +0.37(+1.17%)
Mar 31, 2022 31.73 32.04 31.56 31.60 824,116 -0.24(-0.77%)
Mar 30, 2022 31.62 31.89 31.58 31.84 1,202,278 +0.45(+1.45%)
Mar 29, 2022 31.30 31.52 30.94 31.39 1,289,817 -0.14(-0.45%)
Mar 28, 2022 31.44 31.57 31.18 31.53 1,174,212 -0.45(-1.39%)
Mar 25, 2022 31.57 32.09 31.54 31.98 1,554,796 +0.42(+1.33%)
Mar 24, 2022 31.52 31.82 31.41 31.56 972,792 +0.16(+0.51%)
Mar 23, 2022 31.28 31.72 31.16 31.40 1,253,008 +0.34(+1.10%)
Mar 22, 2022 31.02 31.21 30.76 31.06 1,634,366 +0.09(+0.30%)
Mar 21, 2022 30.89 31.32 30.83 30.96 1,712,819 +0.41(+1.34%)
Mar 18, 2022 30.09 30.75 30.09 30.55 3,051,771 +0.29(+0.97%)
Mar 17, 2022 30.42 30.72 30.17 30.26 1,555,565 +0.26(+0.86%)
Mar 16, 2022 29.81 30.09 29.61 30.00 1,532,206 +0.28(+0.93%)
Mar 15, 2022 29.06 29.77 28.89 29.73 1,790,053 -0.02(-0.08%)
Mar 14, 2022 30.35 30.53 29.48 29.75 2,275,578 -0.95(-3.10%)
Mar 11, 2022 30.67 31.00 30.54 30.70 1,171,991 -0.06(-0.19%)
Mar 10, 2022 30.31 30.76 1,930,403 +0.54(+1.80%)
Mar 09, 2022 30.14 30.65 29.82 30.22 2,401,857 -0.36(-1.17%)
Mar 08, 2022 30.85 31.21 30.50 30.58 3,040,384 -0.12(-0.38%)
Mar 07, 2022 30.45 30.97 30.33 30.70 1,841,949 +0.37(+1.21%)
Mar 04, 2022 29.89 30.45 29.72 30.33 1,497,123 +0.30(+1.00%)
Mar 03, 2022 29.91 30.35 29.89 30.03 1,556,708 +0.07(+0.22%)
Mar 02, 2022 29.41 30.16 29.29 29.96 2,291,212 +1.08(+3.73%)
Mar 01, 2022 28.68 29.56 28.57 28.88 2,142,053 +0.50(+1.77%)
Feb 28, 2022 27.86 28.41 27.80 28.38 2,369,132 +0.48(+1.71%)
Feb 25, 2022 27.12 28.20 27.75 27.91 2,602,856 +0.60(+2.20%)
Feb 24, 2022 27.05 27.40 26.89 27.30 2,411,259 +0.02(+0.09%)
Feb 23, 2022 27.17 27.43 27.07 27.28 1,382,884 +0.32(+1.17%)
Feb 22, 2022 27.71 27.89 26.63 26.96 1,963,592 -0.52(-1.90%)
Feb 18, 2022 27.49 0 -0.16(-0.57%)
Feb 17, 2022 27.91 28.03 27.60 27.64 1,421,559 -0.25(-0.89%)
Feb 16, 2022 27.77 28.12 27.75 27.89 1,424,519 +0.27(+0.99%)
Feb 15, 2022 27.25 27.69 27.16 27.62 1,139,529 +0.06(+0.21%)
Feb 14, 2022 27.49 27.67 27.21 27.56 1,501,712 +0.14(+0.51%)
Feb 11, 2022 27.35 27.83 27.28 27.42 1,434,481 +0.17(+0.64%)
Feb 10, 2022 27.06 27.57 27.00 27.25 1,273,789 +0.07(+0.28%)
Feb 09, 2022 26.76 27.17 26.76 27.17 859,922 +0.46(+1.71%)
Feb 08, 2022 26.74 26.81 26.38 26.71 1,062,838 -0.12(-0.46%)
Feb 07, 2022 26.69 26.97 26.66 26.84 956,623 +0.10(+0.37%)
Feb 04, 2022 26.92 27.23 26.73 26.74 1,366,859 -0.26(-0.95%)
Feb 03, 2022 26.96 27.13 27.00 1,784,828 -0.12(-0.43%)
Feb 02, 2022 26.71 27.22 26.71 27.11 1,684,151 +0.40(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.