Indicators

Pembina Pipeline Cor (NY: PBA )

36.94 -0.16 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	30.36	30.40	29.67	29.67	1,399,526	-0.64(-2.12%)
Feb 27, 2023	30.08	30.40	29.89	30.31	972,920	+0.38(+1.27%)
Feb 24, 2023	29.73	30.02	29.43	29.93	806,592	-0.26(-0.87%)
Feb 23, 2023	29.95	30.28	29.87	30.19	718,737	+0.48(+1.61%)
Feb 22, 2023	29.78	30.22	29.48	29.71	936,714	-0.08(-0.27%)
Feb 21, 2023	30.49	30.53	29.79	29.80	670,028	-0.89(-2.89%)
Feb 17, 2023	30.83	31.00	30.53	30.68	672,828	-0.53(-1.71%)
Feb 16, 2023	31.16	31.56	31.05	31.21	478,652	-0.27(-0.86%)
Feb 15, 2023	31.65	31.65	31.08	31.48	561,535	-0.38(-1.19%)
Feb 14, 2023	31.60	31.96	31.30	31.86	424,861	+0.03(+0.09%)
Feb 13, 2023	31.49	31.92	31.44	31.84	418,492	+0.29(+0.92%)
Feb 10, 2023	31.20	31.57	31.15	31.55	547,629	+0.68(+2.19%)
Feb 09, 2023	31.36	31.49	30.83	30.87	413,617	-0.29(-0.93%)
Feb 08, 2023	31.65	31.65	31.02	31.16	560,639	-0.43(-1.37%)
Feb 07, 2023	31.27	31.65	30.98	31.59	843,208	+0.40(+1.27%)
Feb 06, 2023	31.26	31.34	30.84	31.20	641,769	-0.11(-0.35%)
Feb 03, 2023	31.22	31.69	31.08	31.30	690,788	-0.10(-0.32%)
Feb 02, 2023	31.91	31.96	31.34	31.40	770,655	-0.57(-1.78%)

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.