Indicators

Pembina Pipeline Cor (NY: PBA )

34.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	29.53	29.99	29.49	29.83	768,235	+0.42(+1.44%)
Jul 28, 2023	29.26	29.60	29.05	29.40	1,138,168	+0.24(+0.84%)
Jul 27, 2023	29.74	29.74	29.09	29.16	679,420	-0.50(-1.68%)
Jul 26, 2023	29.53	29.72	29.39	29.66	443,644	-0.11(-0.38%)
Jul 25, 2023	29.82	29.91	29.62	29.77	799,897	-0.15(-0.50%)
Jul 24, 2023	29.80	30.05	29.66	29.92	841,955	+0.28(+0.95%)
Jul 21, 2023	29.37	29.66	29.23	29.64	547,625	+0.28(+0.96%)
Jul 20, 2023	29.32	29.46	29.14	29.35	863,146	+0.13(+0.45%)
Jul 19, 2023	29.22	29.43	29.16	29.22	710,345	+0.12(+0.42%)
Jul 18, 2023	28.71	29.24	28.68	29.10	668,848	+0.32(+1.11%)
Jul 17, 2023	28.95	29.03	28.78	28.78	653,260	-0.24(-0.81%)
Jul 14, 2023	29.38	29.50	29.00	29.02	746,837	-0.49(-1.66%)
Jul 13, 2023	29.31	29.56	29.04	29.50	799,816	+0.31(+1.06%)
Jul 12, 2023	28.94	29.24	28.80	29.19	890,221	+0.53(+1.84%)
Jul 11, 2023	28.54	28.86	28.54	28.67	670,508	+0.17(+0.59%)
Jul 10, 2023	28.61	28.78	28.46	28.50	737,296	-0.22(-0.75%)
Jul 07, 2023	28.62	28.86	28.61	28.71	940,613	+0.07(+0.23%)
Jul 06, 2023	28.92	29.04	28.59	28.65	660,382	-0.53(-1.81%)
Jul 05, 2023	29.65	29.67	29.04	29.18	670,157	-0.51(-1.71%)

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.