Indicators

Pembina Pipeline Cor (NY: PBA )

36.57 -0.06 (-0.16%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	24.25	24.32	24.13	24.24	439,147	-0.12(-0.51%)
Nov 27, 2019	24.34	24.37	24.09	24.36	871,219	+0.07(+0.29%)
Nov 26, 2019	24.49	24.58	24.24	24.29	1,019,889	-0.25(-1.02%)
Nov 25, 2019	24.55	24.58	24.43	24.54	647,141	+0.00(+0.00%)
Nov 22, 2019	24.87	24.94	24.53	24.54	810,278	-0.20(-0.81%)
Nov 21, 2019	24.53	24.75	24.44	24.74	1,167,256	+0.19(+0.79%)
Nov 20, 2019	24.93	24.93	24.37	24.55	1,350,567	-0.39(-1.55%)
Nov 19, 2019	24.91	25.02	24.81	24.93	1,229,756	+0.02(+0.08%)
Nov 18, 2019	25.13	25.16	24.89	24.91	949,449	-0.23(-0.93%)
Nov 15, 2019	24.80	25.16	24.80	25.15	951,608	+0.36(+1.44%)
Nov 14, 2019	24.79	24.81	24.63	24.79	732,794	+0.06(+0.22%)
Nov 13, 2019	24.66	24.83	24.60	24.74	793,963	+0.08(+0.34%)
Nov 12, 2019	24.55	24.85	24.55	24.65	859,426	+0.10(+0.42%)
Nov 11, 2019	24.59	24.71	24.45	24.55	1,121,826	+0.06(+0.22%)
Nov 08, 2019	24.32	24.69	24.27	24.49	1,257,000	+0.10(+0.40%)
Nov 07, 2019	24.54	24.66	24.38	24.40	1,059,907	-0.08(-0.34%)
Nov 06, 2019	24.41	24.72	24.32	24.48	835,705	+0.05(+0.20%)
Nov 05, 2019	24.56	24.60	24.22	24.43	1,976,774	-0.07(-0.28%)
Nov 04, 2019	24.31	24.50	24.12	24.50	2,302,484	+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.