Skip to main content

Pembina Pipeline Cor (NY: PBA )

40.17 -0.49 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 29.37 29.59 29.29 29.32 965,004 -0.07(-0.22%)
Aug 30, 2023 29.35 29.56 29.25 29.39 668,937 +0.22(+0.74%)
Aug 29, 2023 28.86 29.21 28.73 29.17 578,507 +0.32(+1.11%)
Aug 28, 2023 28.84 29.09 28.68 28.85 777,319 +0.19(+0.66%)
Aug 25, 2023 28.52 28.79 28.41 28.66 962,900 +0.28(+1.00%)
Aug 24, 2023 28.49 28.70 28.37 28.38 1,469,679 -0.23(-0.79%)
Aug 23, 2023 28.41 28.61 28.15 28.60 1,648,197 +0.07(+0.23%)
Aug 22, 2023 28.87 29.01 28.52 28.54 503,116 -0.32(-1.11%)
Aug 21, 2023 29.03 29.17 28.61 28.86 836,052 -0.05(-0.16%)
Aug 18, 2023 28.73 28.94 28.68 28.91 673,521 +0.00(+0.00%)
Aug 17, 2023 28.71 29.05 28.71 28.91 677,240 +0.44(+1.56%)
Aug 16, 2023 28.61 28.89 28.41 28.46 1,092,351 -0.20(-0.69%)
Aug 15, 2023 29.26 29.28 28.66 28.66 900,809 -0.79(-2.69%)
Aug 14, 2023 29.60 29.77 29.27 29.45 471,268 -0.25(-0.86%)
Aug 11, 2023 29.39 29.83 29.39 29.71 535,520 +0.23(+0.77%)
Aug 10, 2023 29.59 29.87 29.40 29.48 802,380 +0.05(+0.16%)
Aug 09, 2023 29.27 29.56 29.24 29.44 920,049 +0.34(+1.17%)
Aug 08, 2023 28.93 29.11 28.51 29.10 718,104 -0.21(-0.71%)
Aug 07, 2023 29.14 29.34 29.00 29.30 507,239 +0.22(+0.75%)
Aug 04, 2023 28.51 29.33 28.51 29.09 929,492 +0.30(+1.05%)
Aug 03, 2023 28.91 28.94 28.60 28.78 1,504,952 -0.12(-0.42%)
Aug 02, 2023 29.30 29.30 28.60 28.91 831,350 -0.43(-1.48%)
Aug 01, 2023 29.69 29.70 29.14 29.34 590,819 -0.55(-1.83%)
Jul 31, 2023 29.60 30.06 29.55 29.89 766,618 +0.42(+1.44%)
Jul 28, 2023 29.32 29.66 29.11 29.46 1,135,771 +0.25(+0.84%)
Jul 27, 2023 29.80 29.80 29.15 29.22 677,989 -0.50(-1.68%)
Jul 26, 2023 29.60 29.78 29.45 29.72 442,710 -0.11(-0.38%)
Jul 25, 2023 29.88 29.97 29.68 29.83 798,213 -0.15(-0.50%)
Jul 24, 2023 29.86 30.11 29.73 29.98 840,182 +0.28(+0.95%)
Jul 21, 2023 29.44 29.72 29.29 29.70 546,472 +0.28(+0.96%)
Jul 20, 2023 29.38 29.52 29.20 29.42 861,329 +0.13(+0.45%)
Jul 19, 2023 29.28 29.49 29.22 29.28 708,849 +0.12(+0.42%)
Jul 18, 2023 28.77 29.30 28.74 29.16 667,440 +0.32(+1.11%)
Jul 17, 2023 29.01 29.10 28.84 28.84 651,885 -0.24(-0.81%)
Jul 14, 2023 29.44 29.56 29.06 29.08 745,265 -0.49(-1.66%)
Jul 13, 2023 29.37 29.62 29.11 29.57 798,132 +0.31(+1.06%)
Jul 12, 2023 29.00 29.30 28.86 29.26 888,346 +0.53(+1.84%)
Jul 11, 2023 28.60 28.92 28.60 28.73 669,096 +0.17(+0.59%)
Jul 10, 2023 28.67 28.84 28.52 28.56 735,743 -0.22(-0.75%)
Jul 07, 2023 28.68 28.92 28.67 28.77 938,633 +0.07(+0.23%)
Jul 06, 2023 28.98 29.11 28.65 28.71 658,992 -0.53(-1.81%)
Jul 05, 2023 29.71 29.74 29.10 29.24 668,746 -0.51(-1.71%)
Jul 03, 2023 29.66 29.97 29.62 29.75 267,502 +0.08(+0.29%)
Jun 30, 2023 29.48 29.81 29.29 29.66 968,348 +0.37(+1.26%)
Jun 29, 2023 28.96 29.30 28.92 29.29 546,729 +0.33(+1.14%)
Jun 28, 2023 28.77 29.11 28.52 28.96 607,564 +0.08(+0.26%)
Jun 27, 2023 28.85 28.97 28.72 28.89 432,399 -0.05(-0.16%)
Jun 26, 2023 28.49 29.10 28.42 28.94 737,065 +0.48(+1.69%)
Jun 23, 2023 28.60 28.74 28.37 28.45 937,624 -0.50(-1.73%)
Jun 22, 2023 29.02 29.10 28.84 28.95 654,267 -0.25(-0.87%)
Jun 21, 2023 29.06 29.36 28.85 29.21 816,346 +0.08(+0.29%)
Jun 20, 2023 29.35 29.39 28.93 29.12 858,769 -0.34(-1.15%)
Jun 16, 2023 29.44 29.63 29.37 29.46 809,697 +0.12(+0.42%)
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.