Indicators

Pembina Pipeline Cor (NY: PBA )

37.10 -0.15 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.19	29.32	28.86	28.93	1,480,407	-0.13(-0.46%)
Sep 28, 2023	28.93	29.16	28.85	29.06	1,051,074	+0.16(+0.57%)
Sep 27, 2023	28.96	29.02	28.68	28.90	940,158	+0.17(+0.60%)
Sep 26, 2023	28.96	29.17	28.68	28.72	710,745	-0.58(-1.97%)
Sep 25, 2023	29.07	29.38	29.20	29.30	2,503,217	+0.12(+0.40%)
Sep 22, 2023	29.09	29.32	29.04	29.19	915,935	+0.25(+0.86%)
Sep 21, 2023	29.36	29.48	28.90	28.94	964,195	-0.59(-1.99%)
Sep 20, 2023	29.59	29.90	29.49	29.52	655,645	-0.07(-0.23%)
Sep 19, 2023	30.15	30.21	29.56	29.59	651,066	-0.20(-0.68%)
Sep 18, 2023	29.96	29.98	29.55	29.79	1,058,000	-0.04(-0.13%)
Sep 15, 2023	29.69	29.92	29.54	29.83	1,195,290	-0.04(-0.13%)
Sep 14, 2023	29.79	29.96	29.68	29.87	1,009,015	+0.82(+2.81%)
Sep 13, 2023	29.34	29.42	28.92	29.05	971,825	-0.20(-0.68%)
Sep 12, 2023	29.04	29.27	28.95	29.25	775,477	+0.32(+1.11%)
Sep 11, 2023	29.09	29.20	28.86	28.93	1,002,389	+0.10(+0.36%)
Sep 08, 2023	29.06	29.18	28.81	28.83	975,812	-0.14(-0.49%)
Sep 07, 2023	28.71	29.02	28.57	28.97	1,379,486	+0.26(+0.92%)
Sep 06, 2023	29.18	29.24	28.47	28.70	1,721,303	-0.57(-1.96%)
Sep 05, 2023	29.45	29.55	29.27	29.28	681,944	-0.14(-0.48%)

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.