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 (%)
Feb 28, 2022	28.38	28.93	28.31	28.90	2,326,423	+0.49(+1.71%)
Feb 25, 2022	27.62	28.72	28.26	28.42	2,555,934	+0.61(+2.20%)
Feb 24, 2022	27.55	27.90	27.39	27.80	2,367,791	+0.03(+0.09%)
Feb 23, 2022	27.67	27.93	27.57	27.78	1,357,955	+0.32(+1.17%)
Feb 22, 2022	28.22	28.41	27.12	27.46	1,928,195	-0.53(-1.90%)
Feb 18, 2022				27.99	0	-0.16(-0.57%)
Feb 17, 2022	28.42	28.54	28.11	28.15	1,395,932	-0.25(-0.89%)
Feb 16, 2022	28.28	28.63	28.26	28.41	1,398,839	+0.28(+0.99%)
Feb 15, 2022	27.75	28.20	27.66	28.13	1,118,987	+0.06(+0.21%)
Feb 14, 2022	28.00	28.18	27.71	28.07	1,474,641	+0.14(+0.51%)
Feb 11, 2022	27.86	28.34	27.78	27.92	1,408,622	+0.18(+0.64%)
Feb 10, 2022	27.56	28.08	27.49	27.75	1,250,826	+0.08(+0.28%)
Feb 09, 2022	27.25	27.67	27.25	27.67	844,420	+0.47(+1.71%)
Feb 08, 2022	27.23	27.30	26.86	27.20	1,043,678	-0.13(-0.46%)
Feb 07, 2022	27.18	27.47	27.15	27.33	939,378	+0.10(+0.37%)
Feb 04, 2022	27.42	27.73	27.22	27.23	1,342,219	-0.26(-0.95%)
Feb 03, 2022	27.46	27.63		27.49	1,752,653	-0.12(-0.43%)
Feb 02, 2022	27.20	27.72	27.20	27.61	1,653,790	+0.41(+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.