Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2021	26.06	26.24	25.75	25.92	889,376	-0.09(-0.34%)
May 27, 2021	25.93	26.22	25.88	26.00	1,298,610	+0.13(+0.50%)
May 26, 2021	25.51	25.91	25.51	25.88	1,129,031	+0.37(+1.45%)
May 25, 2021	25.88	25.89	25.48	25.51	1,175,094	-0.34(-1.30%)
May 24, 2021	25.73	25.88	25.51	25.84	720,964	+0.21(+0.81%)
May 21, 2021	25.77	25.85	25.51	25.64	863,544	+0.06(+0.25%)
May 20, 2021	25.47	25.72	25.24	25.57	1,311,162	+0.10(+0.38%)
May 19, 2021	25.66	25.69	25.25	25.48	1,307,033	-0.38(-1.48%)
May 18, 2021	26.05	26.06	25.64	25.86	1,188,114	-0.02(-0.06%)
May 17, 2021	25.44	25.89	25.33	25.87	1,014,500	+0.49(+1.95%)
May 14, 2021	25.28	25.60	25.24	25.38	1,214,380	+0.43(+1.72%)
May 13, 2021	24.92	25.18	24.59	24.95	1,299,570	-0.21(-0.82%)
May 12, 2021	25.32	25.68	25.04	25.16	1,303,875	+0.00(+0.00%)
May 11, 2021	24.93	25.28	24.61	25.16	1,395,599	+0.04(+0.16%)
May 10, 2021	25.21	25.79	25.08	25.12	1,684,290	+0.14(+0.57%)
May 07, 2021	25.19	25.33	24.56	24.97	1,968,625	-0.70(-2.73%)
May 06, 2021	25.46	25.69	25.09	25.68	1,049,447	+0.32(+1.26%)
May 05, 2021	25.34	25.49	25.05	25.36	1,055,393	+0.42(+1.69%)
May 04, 2021	24.83	25.11	24.70	24.93	982,080	+0.17(+0.68%)

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.