Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 +0.25 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	24.24	24.30	24.11	24.22	439,414	-0.12(-0.51%)
Nov 27, 2019	24.33	24.35	24.08	24.35	871,748	+0.07(+0.29%)
Nov 26, 2019	24.48	24.56	24.22	24.28	1,020,509	-0.25(-1.02%)
Nov 25, 2019	24.53	24.56	24.42	24.53	647,534	+0.00(+0.00%)
Nov 22, 2019	24.85	24.92	24.52	24.53	810,771	-0.20(-0.81%)
Nov 21, 2019	24.51	24.73	24.43	24.73	1,167,966	+0.19(+0.79%)
Nov 20, 2019	24.91	24.92	24.36	24.53	1,351,388	-0.39(-1.55%)
Nov 19, 2019	24.89	25.01	24.80	24.92	1,230,504	+0.02(+0.08%)
Nov 18, 2019	25.11	25.15	24.87	24.90	950,026	-0.23(-0.93%)
Nov 15, 2019	24.78	25.14	24.78	25.13	952,187	+0.36(+1.44%)
Nov 14, 2019	24.78	24.80	24.61	24.78	733,239	+0.06(+0.22%)
Nov 13, 2019	24.64	24.82	24.59	24.72	794,446	+0.08(+0.34%)
Nov 12, 2019	24.53	24.84	24.53	24.64	859,948	+0.10(+0.42%)
Nov 11, 2019	24.58	24.70	24.43	24.53	1,122,508	+0.06(+0.23%)
Nov 08, 2019	24.31	24.67	24.26	24.48	1,257,765	+0.10(+0.39%)
Nov 07, 2019	24.53	24.64	24.36	24.38	1,060,551	-0.08(-0.34%)
Nov 06, 2019	24.40	24.71	24.30	24.47	836,213	+0.05(+0.20%)
Nov 05, 2019	24.55	24.58	24.20	24.42	1,977,976	-0.07(-0.28%)
Nov 04, 2019	24.29	24.49	24.10	24.49	2,303,883	+0.25(+1.05%)

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.