Indicators

Pembina Pipeline Cor (NY: PBA )

35.82 +0.11 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.17	35.40	35.03	35.34	1,077,535	+0.25(+0.71%)
Mar 27, 2024	34.86	35.15	34.76	35.09	612,862	+0.27(+0.78%)
Mar 26, 2024	34.91	34.98	34.78	34.82	738,171	-0.02(-0.06%)
Mar 25, 2024	34.75	34.97	34.72	34.84	1,126,823	+0.09(+0.26%)
Mar 22, 2024	34.96	34.96	34.59	34.75	881,093	-0.19(-0.54%)
Mar 21, 2024	35.11	35.24	34.88	34.94	766,456	-0.07(-0.20%)
Mar 20, 2024	34.88	35.15	34.76	35.01	840,477	-0.01(-0.03%)
Mar 19, 2024	34.88	35.17	34.76	35.02	942,617	+0.10(+0.29%)
Mar 18, 2024	35.03	35.11	34.77	34.92	802,832	-0.07(-0.20%)
Mar 15, 2024	34.95	35.13	34.86	34.99	841,369	-0.08(-0.23%)
Mar 14, 2024	35.44	35.53	34.80	35.07	987,561	-0.19(-0.55%)
Mar 13, 2024	35.20	35.50	35.20	35.26	763,639	+0.24(+0.67%)
Mar 12, 2024	35.04	35.10	34.87	35.03	872,234	-0.02(-0.06%)
Mar 11, 2024	34.79	35.10	34.64	35.05	754,516	+0.23(+0.65%)
Mar 08, 2024	35.02	35.02	34.72	34.82	918,999	-0.06(-0.17%)
Mar 07, 2024	34.72	35.07	34.62	34.88	1,118,169	+0.36(+1.05%)
Mar 06, 2024	34.38	34.62	34.24	34.52	828,753	+0.49(+1.44%)
Mar 05, 2024	33.98	34.26	33.75	34.03	1,947,793	+0.05(+0.14%)
Mar 04, 2024	34.35	34.39	33.92	33.98	1,301,618	-0.40(-1.17%)

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.