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 (%)
Jan 31, 2023 31.77 32.16 31.75 32.05 1,052,426 +0.23(+0.74%)
Jan 30, 2023 31.94 32.09 31.77 31.82 453,931 -0.32(-0.98%)
Jan 27, 2023 32.42 32.50 32.07 32.13 593,991 -0.23(-0.73%)
Jan 26, 2023 32.23 32.42 31.87 32.37 473,235 +0.39(+1.21%)
Jan 25, 2023 32.00 32.10 31.59 31.98 614,333 -0.13(-0.39%)
Jan 24, 2023 32.29 32.36 31.80 32.11 1,449,631 -0.35(-1.09%)
Jan 23, 2023 32.66 32.77 32.26 32.46 1,046,687 -0.17(-0.53%)
Jan 20, 2023 32.50 32.66 32.16 32.63 521,219 +0.21(+0.64%)
Jan 19, 2023 32.25 32.57 32.11 32.42 408,713 +0.08(+0.25%)
Jan 18, 2023 32.86 33.23 32.28 32.34 655,089 -0.41(-1.24%)
Jan 17, 2023 32.50 32.84 32.50 32.75 453,978 +0.22(+0.67%)
Jan 13, 2023 32.39 32.67 32.10 32.53 614,394 +0.11(+0.33%)
Jan 12, 2023 31.78 32.46 31.73 32.42 601,410 +0.85(+2.69%)
Jan 11, 2023 31.43 31.66 31.29 31.57 555,296 +0.32(+1.01%)
Jan 10, 2023 31.21 31.38 31.01 31.26 435,627 +0.05(+0.14%)
Jan 09, 2023 31.16 31.46 31.10 31.21 452,508 +0.40(+1.29%)
Jan 06, 2023 30.50 31.02 30.46 30.82 553,195 +0.73(+2.43%)
Jan 05, 2023 29.97 30.27 29.93 30.08 436,947 -0.05(-0.15%)
Jan 04, 2023 29.76 30.21 29.60 30.13 884,651 +0.32(+1.06%)
Jan 03, 2023 30.36 30.57 29.66 29.81 553,498 -0.84(-2.74%)
Dec 30, 2022 30.53 30.80 30.38 30.65 476,214 +0.03(+0.09%)
Dec 29, 2022 30.34 30.76 30.33 30.63 371,834 +0.33(+1.07%)
Dec 28, 2022 30.74 31.05 30.17 30.30 635,621 -0.60(-1.96%)
Dec 27, 2022 30.58 30.92 30.47 30.91 413,449 +0.34(+1.12%)
Dec 23, 2022 29.93 30.65 29.93 30.56 507,740 +0.70(+2.33%)
Dec 22, 2022 30.46 30.46 29.44 29.87 478,481 -0.70(-2.30%)
Dec 21, 2022 30.21 30.59 30.06 30.57 543,633 +0.69(+2.30%)
Dec 20, 2022 29.33 29.98 29.32 29.89 851,950 +0.54(+1.85%)
Dec 19, 2022 29.74 29.88 29.20 29.34 604,263 -0.21(-0.70%)
Dec 16, 2022 29.69 29.69 29.14 29.55 833,690 -0.52(-1.74%)
Dec 15, 2022 30.64 30.74 29.88 30.08 1,195,162 -0.95(-3.06%)
Dec 14, 2022 31.38 31.48 30.74 31.02 791,705 -0.26(-0.84%)
Dec 13, 2022 31.38 31.65 31.19 31.29 658,638 +0.48(+1.54%)
Dec 12, 2022 30.19 30.86 30.04 30.81 949,997 +0.68(+2.26%)
Dec 09, 2022 30.59 30.70 30.12 30.13 936,215 -0.72(-2.33%)
Dec 08, 2022 31.21 31.30 30.59 30.85 495,264 +0.06(+0.20%)
Dec 07, 2022 30.94 31.13 30.67 30.79 832,755 -0.04(-0.12%)
Dec 06, 2022 31.42 31.69 30.71 30.82 667,951 -0.74(-2.36%)
Dec 05, 2022 32.52 32.67 31.46 31.57 987,749 -0.69(-2.14%)
Dec 02, 2022 32.57 32.72 32.18 32.26 607,773 -0.54(-1.64%)
Dec 01, 2022 32.94 33.14 32.73 32.79 659,527 +0.06(+0.19%)
Nov 30, 2022 32.18 32.85 31.98 32.73 1,263,497 +0.83(+2.62%)
Nov 29, 2022 31.74 31.99 31.55 31.90 585,672 +0.30(+0.94%)
Nov 28, 2022 31.48 31.88 31.24 31.60 663,459 -0.16(-0.51%)
Nov 25, 2022 31.81 32.17 31.76 31.76 238,863 +0.05(+0.17%)
Nov 23, 2022 31.54 31.80 31.42 31.71 557,270 +0.04(+0.13%)
Nov 22, 2022 31.52 31.83 31.35 31.67 686,925 +0.63(+2.04%)
Nov 21, 2022 31.06 31.12 30.53 31.03 890,381 -0.34(-1.08%)
Nov 18, 2022 30.99 31.44 30.82 31.37 1,119,558 +0.06(+0.20%)
Nov 17, 2022 31.19 31.42 30.92 31.31 546,251 -0.20(-0.62%)
Nov 16, 2022 31.35 31.67 31.26 31.51 661,138 +0.13(+0.43%)
Nov 15, 2022 31.34 31.60 31.14 31.37 689,027 +0.30(+0.98%)
Nov 14, 2022 31.17 31.42 30.98 31.07 702,232 -0.20(-0.63%)
Nov 11, 2022 31.10 31.52 31.03 31.27 572,417 +0.57(+1.86%)
Nov 10, 2022 30.11 30.73 30.03 30.69 618,957 +1.24(+4.21%)
Nov 09, 2022 30.22 30.47 29.43 29.46 709,907 -0.96(-3.17%)
Nov 08, 2022 30.41 30.54 30.05 30.42 534,958 +0.07(+0.24%)
Nov 07, 2022 30.45 30.50 29.94 30.35 763,312 -0.04(-0.15%)
Nov 04, 2022 30.28 31.27 29.85 30.39 1,024,919 +1.03(+3.49%)
Nov 03, 2022 29.03 29.54 28.71 29.37 639,777 +0.16(+0.55%)
Nov 02, 2022 29.16 29.21 759,051 +0.05(+0.18%)
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.