Indicators

Pembina Pipeline Cor (NY: PBA )

36.78 -0.06 (-0.16%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.77	32.16	31.75	32.05	1,052,426	+0.23(+0.74%)
Jan 30, 2023	31.94	32.09	31.77	31.82	453,931	-0.32(-0.98%)
Jan 27, 2023	32.42	32.50	32.07	32.13	593,991	-0.23(-0.73%)
Jan 26, 2023	32.23	32.42	31.87	32.37	473,235	+0.39(+1.21%)
Jan 25, 2023	32.00	32.10	31.59	31.98	614,333	-0.13(-0.39%)
Jan 24, 2023	32.29	32.36	31.80	32.11	1,449,631	-0.35(-1.09%)
Jan 23, 2023	32.66	32.77	32.26	32.46	1,046,687	-0.17(-0.53%)
Jan 20, 2023	32.50	32.66	32.16	32.63	521,219	+0.21(+0.64%)
Jan 19, 2023	32.25	32.57	32.11	32.42	408,713	+0.08(+0.25%)
Jan 18, 2023	32.86	33.23	32.28	32.34	655,089	-0.41(-1.24%)
Jan 17, 2023	32.50	32.84	32.50	32.75	453,978	+0.22(+0.67%)
Jan 13, 2023	32.39	32.67	32.10	32.53	614,394	+0.11(+0.33%)
Jan 12, 2023	31.78	32.46	31.73	32.42	601,410	+0.85(+2.69%)
Jan 11, 2023	31.43	31.66	31.29	31.57	555,296	+0.32(+1.01%)
Jan 10, 2023	31.21	31.38	31.01	31.26	435,627	+0.05(+0.14%)
Jan 09, 2023	31.16	31.46	31.10	31.21	452,508	+0.40(+1.29%)
Jan 06, 2023	30.50	31.02	30.46	30.82	553,195	+0.73(+2.43%)
Jan 05, 2023	29.97	30.27	29.93	30.08	436,947	-0.05(-0.15%)
Jan 04, 2023	29.76	30.21	29.60	30.13	884,651	+0.32(+1.06%)

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.