Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 +0.25 (+0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.78	30.48	29.78	30.36	594,823	+0.38(+1.26%)
Apr 27, 2023	29.78	30.14	29.77	29.99	507,164	+0.15(+0.49%)
Apr 26, 2023	29.93	30.16	29.65	29.84	749,263	-0.10(-0.34%)
Apr 25, 2023	30.15	30.32	29.92	29.94	661,149	-0.50(-1.64%)
Apr 24, 2023	30.15	30.53	30.07	30.44	613,085	+0.29(+0.95%)
Apr 21, 2023	30.31	30.36	29.93	30.15	938,085	-0.13(-0.43%)
Apr 20, 2023	30.27	30.39	30.09	30.28	769,743	-0.27(-0.88%)
Apr 19, 2023	30.46	30.67	30.40	30.55	881,787	-0.13(-0.42%)
Apr 18, 2023	30.86	31.06	30.51	30.68	568,105	-0.22(-0.72%)
Apr 17, 2023	31.17	31.17	30.75	30.90	523,882	-0.34(-1.09%)
Apr 14, 2023	31.29	31.52	31.09	31.24	420,344	-0.06(-0.18%)
Apr 13, 2023	31.05	31.42	30.96	31.29	624,943	+0.40(+1.28%)
Apr 12, 2023	30.95	31.15	30.84	30.90	613,145	+0.03(+0.09%)
Apr 11, 2023	30.70	30.94	30.58	30.87	533,288	+0.33(+1.09%)
Apr 10, 2023	30.16	30.57	30.12	30.54	528,581	+0.25(+0.82%)
Apr 06, 2023	30.31	30.56	30.22	30.29	536,840	-0.13(-0.42%)
Apr 05, 2023	30.33	30.61	30.26	30.42	568,118	+0.10(+0.33%)
Apr 04, 2023	30.55	30.73	30.11	30.32	752,469	-0.18(-0.60%)

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.