Indicators

Pembina Pipeline Cor (NY: PBA )

36.27 -0.36 (-0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.41	20.70	20.24	20.49	2,003,217	-0.12(-0.57%)
Jan 28, 2021	20.47	20.78	20.25	20.61	4,287,140	+0.06(+0.30%)
Jan 27, 2021	20.95	21.14	20.49	20.55	1,476,222	-0.65(-3.05%)
Jan 26, 2021	21.42	21.62	20.97	21.20	1,239,307	-0.14(-0.66%)
Jan 25, 2021	21.59	21.59	21.09	21.34	1,276,011	-0.30(-1.40%)
Jan 22, 2021	21.50	21.81	21.34	21.64	1,330,901	-0.26(-1.21%)
Jan 21, 2021	22.13	22.18	21.67	21.90	1,924,766	-0.19(-0.84%)
Jan 20, 2021	22.04	22.29	21.92	22.09	1,496,707	+0.19(+0.88%)
Jan 19, 2021	21.27	22.00	21.07	21.90	1,588,848	+0.72(+3.40%)
Jan 15, 2021	21.34	21.37	20.85	21.18	1,520,037	-0.39(-1.83%)
Jan 14, 2021	20.79	21.60	20.79	21.57	1,214,435	+0.82(+3.95%)
Jan 13, 2021	20.87	20.91	20.67	20.75	904,248	-0.06(-0.30%)
Jan 12, 2021	20.68	20.89	20.50	20.81	1,035,677	+0.36(+1.74%)
Jan 11, 2021	20.26	20.59	19.96	20.46	1,205,159	-0.13(-0.64%)
Jan 08, 2021	21.05	21.08	20.34	20.59	1,560,504	-0.29(-1.37%)
Jan 07, 2021	20.43	21.01	20.05	20.88	1,477,769	+0.63(+3.09%)
Jan 06, 2021	20.01	20.26	19.52	20.25	2,096,435	+0.63(+3.19%)
Jan 05, 2021	18.59	19.93	18.56	19.62	1,908,135	+1.11(+5.97%)

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.