Skip to main content

Pembina Pipeline Cor (NY: PBA )

35.11 +0.02 (+0.06%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 33.78 33.88 33.60 33.78 973,874 +0.00(+0.00%)
Dec 28, 2023 33.97 34.07 33.73 33.78 1,300,689 -0.20(-0.58%)
Dec 27, 2023 33.81 34.12 33.76 33.98 1,385,281 +0.01(+0.03%)
Dec 26, 2023 33.96 34.06 33.80 33.97 521,034 +0.27(+0.79%)
Dec 22, 2023 33.65 33.88 33.58 33.70 959,360 +0.22(+0.64%)
Dec 21, 2023 33.22 33.50 33.11 33.49 1,675,951 +0.46(+1.40%)
Dec 20, 2023 33.00 33.48 32.86 33.02 2,291,776 +0.01(+0.03%)
Dec 19, 2023 32.64 33.02 32.49 33.02 2,269,632 +0.45(+1.39%)
Dec 18, 2023 32.70 33.02 32.31 32.56 1,079,534 +0.09(+0.27%)
Dec 15, 2023 32.66 32.75 32.19 32.48 1,912,688 -0.32(-0.99%)
Dec 14, 2023 31.79 33.18 31.79 32.80 4,188,769 -0.10(-0.31%)
Dec 13, 2023 32.15 32.94 31.97 32.90 1,220,836 +0.82(+2.55%)
Dec 12, 2023 32.08 32.15 31.89 32.08 1,392,420 -0.21(-0.66%)
Dec 11, 2023 32.20 32.36 31.97 32.29 1,127,264 +0.11(+0.33%)
Dec 08, 2023 32.15 32.24 32.01 32.19 913,616 +0.21(+0.66%)
Dec 07, 2023 32.13 32.25 31.89 31.98 1,738,797 -0.08(-0.24%)
Dec 06, 2023 32.46 32.60 32.00 32.05 697,342 -0.29(-0.89%)
Dec 05, 2023 32.54 32.59 32.34 32.34 1,116,164 -0.28(-0.86%)
Dec 04, 2023 32.37 32.66 32.26 32.62 1,149,065 +0.06(+0.18%)
Dec 01, 2023 32.26 32.74 32.14 32.56 713,047 +0.39(+1.23%)
Nov 30, 2023 32.02 32.23 31.91 32.17 920,468 +0.29(+0.91%)
Nov 29, 2023 31.98 32.07 31.72 31.88 1,187,924 -0.02(-0.06%)
Nov 28, 2023 31.85 32.03 31.72 31.90 1,457,388 +0.13(+0.42%)
Nov 27, 2023 31.66 31.82 31.59 31.76 1,732,536 -0.08(-0.24%)
Nov 24, 2023 31.62 31.94 31.56 31.84 220,617 +0.34(+1.07%)
Nov 22, 2023 30.94 31.61 30.89 31.50 1,111,818 +0.12(+0.37%)
Nov 21, 2023 31.34 31.51 31.25 31.39 1,327,892 +0.03(+0.09%)
Nov 20, 2023 31.23 31.40 31.21 31.36 583,686 +0.15(+0.49%)
Nov 17, 2023 30.89 31.31 30.89 31.21 994,033 +0.61(+1.98%)
Nov 16, 2023 30.86 30.96 30.33 30.60 1,074,302 -0.42(-1.36%)
Nov 15, 2023 31.04 31.30 30.92 31.02 801,133 -0.02(-0.06%)
Nov 14, 2023 31.04 31.22 30.99 31.04 781,837 +0.24(+0.78%)
Nov 13, 2023 30.63 30.91 30.42 30.80 571,766 +0.15(+0.50%)
Nov 10, 2023 30.84 30.95 30.35 30.65 1,152,521 +0.02(+0.06%)
Nov 09, 2023 30.79 30.96 30.56 30.63 1,371,722 +0.06(+0.19%)
Nov 08, 2023 30.69 30.75 30.44 30.57 1,239,451 -0.12(-0.38%)
Nov 07, 2023 30.68 30.82 30.47 30.69 1,590,639 -0.35(-1.12%)
Nov 06, 2023 31.06 31.19 30.82 31.03 938,630 +0.09(+0.28%)
Nov 03, 2023 30.79 31.58 30.68 30.95 1,255,927 +0.38(+1.23%)
Nov 02, 2023 29.92 30.58 29.89 30.57 2,033,015 +0.81(+2.72%)
Nov 01, 2023 29.72 30.01 29.58 29.76 1,426,402 +0.14(+0.49%)
Oct 31, 2023 29.41 29.64 29.37 29.62 829,595 +0.16(+0.56%)
Oct 30, 2023 29.43 29.78 29.26 29.45 993,606 +0.17(+0.59%)
Oct 27, 2023 29.53 29.58 29.11 29.28 1,379,281 -0.24(-0.81%)
Oct 26, 2023 29.26 29.66 29.14 29.52 1,096,602 +0.08(+0.26%)
Oct 25, 2023 29.49 29.67 29.38 29.45 960,783 -0.08(-0.26%)
Oct 24, 2023 29.66 29.74 29.47 29.52 1,007,185 -0.07(-0.23%)
Oct 23, 2023 29.16 29.72 29.09 29.59 1,148,904 +0.19(+0.65%)
Oct 20, 2023 29.54 29.62 29.31 29.40 941,245 -0.22(-0.75%)
Oct 19, 2023 29.37 29.89 29.18 29.62 972,308 +0.19(+0.65%)
Oct 18, 2023 29.80 29.83 29.31 29.43 700,266 -0.42(-1.42%)
Oct 17, 2023 29.61 29.98 29.60 29.85 1,328,600 +0.03(+0.10%)
Oct 16, 2023 29.51 29.87 29.35 29.82 1,027,444 +0.49(+1.67%)
Oct 13, 2023 29.50 29.59 29.18 29.33 801,039 +0.17(+0.59%)
Oct 12, 2023 29.38 29.41 28.91 29.16 572,692 -0.12(-0.39%)
Oct 11, 2023 28.90 29.37 28.86 29.27 779,822 +0.30(+1.03%)
Oct 10, 2023 28.61 29.07 28.48 28.97 807,924 +0.39(+1.38%)
Oct 09, 2023 28.16 28.65 28.13 28.58 475,666 +0.64(+2.31%)
Oct 06, 2023 27.66 28.09 27.31 27.93 899,655 +0.25(+0.90%)
Oct 05, 2023 27.28 27.73 27.27 27.68 2,055,132 +0.20(+0.74%)
Oct 04, 2023 27.58 27.65 27.09 27.48 919,552 -0.21(-0.76%)
Oct 03, 2023 27.91 28.07 27.45 27.69 1,382,281 -0.41(-1.47%)
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.