Indicators

Pembina Pipeline Cor (NY: PBA )

35.51 +0.13 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	30.35	30.38	29.65	29.65	1,400,377	-0.64(-2.12%)
Feb 27, 2023	30.06	30.38	29.88	30.29	973,511	+0.38(+1.27%)
Feb 24, 2023	29.71	30.00	29.41	29.91	807,082	-0.26(-0.87%)
Feb 23, 2023	29.93	30.27	29.85	30.17	719,173	+0.48(+1.61%)
Feb 22, 2023	29.76	30.20	29.47	29.70	937,283	-0.08(-0.27%)
Feb 21, 2023	30.47	30.51	29.77	29.78	670,436	-0.88(-2.89%)
Feb 17, 2023	30.81	30.98	30.51	30.66	673,237	-0.53(-1.71%)
Feb 16, 2023	31.14	31.54	31.03	31.20	478,943	-0.27(-0.86%)
Feb 15, 2023	31.63	31.63	31.06	31.47	561,876	-0.38(-1.19%)
Feb 14, 2023	31.58	31.94	31.29	31.85	425,119	+0.03(+0.09%)
Feb 13, 2023	31.47	31.90	31.42	31.82	418,746	+0.29(+0.92%)
Feb 10, 2023	31.19	31.55	31.13	31.53	547,962	+0.68(+2.20%)
Feb 09, 2023	31.34	31.47	30.81	30.85	413,869	-0.29(-0.93%)
Feb 08, 2023	31.63	31.63	31.01	31.14	560,980	-0.43(-1.37%)
Feb 07, 2023	31.25	31.63	30.96	31.57	843,721	+0.40(+1.27%)
Feb 06, 2023	31.24	31.32	30.82	31.18	642,159	-0.11(-0.35%)
Feb 03, 2023	31.20	31.67	31.06	31.29	691,208	-0.10(-0.32%)
Feb 02, 2023	31.89	31.94	31.32	31.38	771,123	-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.