Skip to main content

Pembina Pipeline Cor (NY: PBA )

35.34 +0.25 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.75 18.44 17.43 18.35 2,234,501 +0.42(+2.33%)
Jun 29, 2020 17.54 18.05 17.45 17.93 1,698,524 +0.55(+3.17%)
Jun 26, 2020 17.90 17.90 17.28 17.38 1,575,176 -0.65(-3.62%)
Jun 25, 2020 17.51 18.04 17.42 18.03 1,587,882 +0.43(+2.42%)
Jun 24, 2020 18.64 18.64 17.44 17.61 1,904,410 -1.01(-5.44%)
Jun 23, 2020 19.00 19.12 18.58 18.62 1,457,033 -0.18(-0.97%)
Jun 22, 2020 18.74 18.90 18.56 18.80 1,288,506 +0.07(+0.39%)
Jun 19, 2020 19.22 19.58 18.72 18.73 1,796,479 -0.12(-0.62%)
Jun 18, 2020 18.36 18.97 18.30 18.85 1,186,493 +0.39(+2.13%)
Jun 17, 2020 18.95 19.01 18.43 18.45 1,051,934 -0.49(-2.57%)
Jun 16, 2020 19.42 19.54 18.49 18.94 1,584,582 +0.45(+2.44%)
Jun 15, 2020 17.12 18.66 17.00 18.49 1,429,791 +0.58(+3.21%)
Jun 12, 2020 18.32 18.45 17.37 17.91 1,426,935 +0.25(+1.44%)
Jun 11, 2020 18.31 18.51 17.43 17.66 2,075,834 -1.72(-8.87%)
Jun 10, 2020 20.10 20.18 19.37 19.38 1,669,385 -0.76(-3.79%)
Jun 09, 2020 20.31 20.34 20.00 20.14 1,270,060 -0.60(-2.91%)
Jun 08, 2020 20.82 20.90 20.48 20.75 1,721,846 +0.59(+2.93%)
Jun 05, 2020 19.56 20.16 19.49 20.16 1,765,432 +1.22(+6.46%)
Jun 04, 2020 19.07 19.15 18.75 18.93 2,155,993 -0.25(-1.29%)
Jun 03, 2020 19.43 19.68 19.05 19.18 1,380,962 -0.04(-0.19%)
Jun 02, 2020 18.88 19.37 18.77 19.22 1,005,444 +0.63(+3.41%)
Jun 01, 2020 18.06 18.68 17.94 18.58 1,177,583 +0.36(+2.00%)
May 29, 2020 18.13 18.37 17.66 18.22 2,127,420 -0.03(-0.16%)
May 28, 2020 18.87 18.89 18.14 18.25 1,604,561 -0.60(-3.17%)
May 27, 2020 18.67 18.88 17.87 18.85 1,960,858 +0.43(+2.33%)
May 26, 2020 18.85 18.92 18.39 18.42 1,282,137 +0.14(+0.76%)
May 22, 2020 18.20 18.36 17.91 18.28 1,037,196 -0.12(-0.67%)
May 21, 2020 18.81 18.81 18.15 18.40 1,266,135 -0.28(-1.48%)
May 20, 2020 18.60 18.89 18.28 18.68 2,303,033 +0.58(+3.19%)
May 19, 2020 17.78 18.29 17.52 18.10 2,696,080 +0.63(+3.59%)
May 18, 2020 17.89 18.26 17.45 17.47 1,131,530 +0.61(+3.64%)
May 15, 2020 16.15 16.97 15.94 16.86 1,470,052 +0.68(+4.19%)
May 14, 2020 15.88 16.48 15.37 16.18 1,521,763 -0.05(-0.31%)
May 13, 2020 16.95 17.08 16.03 16.23 2,139,858 -0.72(-4.26%)
May 12, 2020 17.31 17.53 16.95 16.95 1,909,444 -0.20(-1.18%)
May 11, 2020 16.47 17.27 16.28 17.16 2,211,912 +0.66(+3.98%)
May 08, 2020 16.75 16.75 16.17 16.50 1,723,509 +0.43(+2.70%)
May 07, 2020 16.23 16.60 16.01 16.06 1,615,787 +0.17(+1.09%)
May 06, 2020 16.12 16.35 15.73 15.89 1,380,577 -0.25(-1.57%)
May 05, 2020 16.63 16.94 16.06 16.14 1,727,444 +0.22(+1.36%)
May 04, 2020 15.50 16.25 15.36 15.93 1,926,950 +0.06(+0.36%)
May 01, 2020 16.25 16.26 15.55 15.87 1,689,299 -0.69(-4.18%)
Apr 30, 2020 17.31 17.41 16.53 16.56 2,675,272 -0.79(-4.58%)
Apr 29, 2020 16.22 17.46 16.21 17.36 2,752,973 +1.75(+11.19%)
Apr 28, 2020 15.18 15.76 15.12 15.61 2,060,049 +0.84(+5.67%)
Apr 27, 2020 14.39 14.83 14.21 14.77 1,866,060 +0.18(+1.24%)
Apr 24, 2020 14.66 14.71 14.12 14.59 2,099,125 +0.21(+1.46%)
Apr 23, 2020 14.26 14.69 14.11 14.38 2,318,155 +0.50(+3.59%)
Apr 22, 2020 13.91 13.97 13.52 13.88 2,930,149 +0.49(+3.62%)
Apr 21, 2020 13.51 13.57 12.96 13.40 4,919,479 -0.51(-3.70%)
Apr 20, 2020 13.67 14.64 13.43 13.91 4,070,461 -0.64(-4.42%)
Apr 17, 2020 13.98 14.61 13.86 14.56 3,336,527 +1.01(+7.43%)
Apr 16, 2020 13.63 14.08 13.39 13.55 2,010,178 -0.16(-1.20%)
Apr 15, 2020 13.93 13.93 13.16 13.71 2,583,259 -0.68(-4.71%)
Apr 14, 2020 14.25 14.75 14.24 14.39 2,658,289 +0.15(+1.05%)
Apr 13, 2020 15.03 15.12 14.14 14.24 1,932,090 -0.37(-2.54%)
Apr 09, 2020 14.71 15.34 14.00 14.61 3,265,680 +0.74(+5.36%)
Apr 08, 2020 14.17 14.48 13.71 13.87 3,445,797 -0.19(-1.37%)
Apr 07, 2020 15.08 15.58 13.74 14.06 4,033,371 +0.17(+1.23%)
Apr 06, 2020 13.01 14.01 12.72 13.89 3,743,287 +1.46(+11.72%)
Apr 03, 2020 13.26 13.65 12.00 12.43 2,935,808 -0.40(-3.12%)
Apr 02, 2020 12.46 14.16 12.37 12.83 3,093,235 +0.96(+8.06%)
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.