Indicators

Pembina Pipeline Cor (NY: PBA )

36.27 -0.36 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.13	18.37	17.66	18.22	2,127,420	-0.03(-0.16%)
May 28, 2020	18.87	18.89	18.14	18.25	1,604,561	-0.60(-3.17%)
May 27, 2020	18.67	18.88	17.87	18.85	1,960,858	+0.43(+2.33%)
May 26, 2020	18.85	18.92	18.39	18.42	1,282,137	+0.14(+0.76%)
May 22, 2020	18.20	18.36	17.91	18.28	1,037,196	-0.12(-0.67%)
May 21, 2020	18.81	18.81	18.15	18.40	1,266,135	-0.28(-1.48%)
May 20, 2020	18.60	18.89	18.28	18.68	2,303,033	+0.58(+3.19%)
May 19, 2020	17.78	18.29	17.52	18.10	2,696,080	+0.63(+3.59%)
May 18, 2020	17.89	18.26	17.45	17.47	1,131,530	+0.61(+3.64%)
May 15, 2020	16.15	16.97	15.94	16.86	1,470,052	+0.68(+4.19%)
May 14, 2020	15.88	16.48	15.37	16.18	1,521,763	-0.05(-0.31%)
May 13, 2020	16.95	17.08	16.03	16.23	2,139,858	-0.72(-4.26%)
May 12, 2020	17.31	17.53	16.95	16.95	1,909,444	-0.20(-1.18%)
May 11, 2020	16.47	17.27	16.28	17.16	2,211,912	+0.66(+3.98%)
May 08, 2020	16.75	16.75	16.17	16.50	1,723,509	+0.43(+2.70%)
May 07, 2020	16.23	16.60	16.01	16.06	1,615,787	+0.17(+1.09%)
May 06, 2020	16.12	16.35	15.73	15.89	1,380,577	-0.25(-1.57%)
May 05, 2020	16.63	16.94	16.06	16.14	1,727,444	+0.22(+1.36%)
May 04, 2020	15.50	16.25	15.36	15.93	1,926,950	+0.06(+0.36%)

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.