Skip to main content

Pembina Pipeline Cor (NY: PBA )

35.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.86 35.15 34.76 35.09 612,862 +0.27(+0.78%)
Mar 26, 2024 34.91 34.98 34.78 34.82 738,171 -0.02(-0.06%)
Mar 25, 2024 34.75 34.97 34.72 34.84 1,126,823 +0.09(+0.26%)
Mar 22, 2024 34.96 34.96 34.59 34.75 881,093 -0.19(-0.54%)
Mar 21, 2024 35.11 35.24 34.88 34.94 766,456 -0.07(-0.20%)
Mar 20, 2024 34.88 35.15 34.76 35.01 840,477 -0.01(-0.03%)
Mar 19, 2024 34.88 35.17 34.76 35.02 942,617 +0.10(+0.29%)
Mar 18, 2024 35.03 35.11 34.77 34.92 802,832 -0.07(-0.20%)
Mar 15, 2024 34.95 35.13 34.86 34.99 841,369 -0.08(-0.23%)
Mar 14, 2024 35.44 35.53 34.80 35.07 987,561 -0.19(-0.55%)
Mar 13, 2024 35.20 35.50 35.20 35.26 763,639 +0.24(+0.67%)
Mar 12, 2024 35.04 35.10 34.87 35.03 872,234 -0.02(-0.06%)
Mar 11, 2024 34.79 35.10 34.64 35.05 754,516 +0.23(+0.65%)
Mar 08, 2024 35.02 35.02 34.72 34.82 918,999 -0.06(-0.17%)
Mar 07, 2024 34.72 35.07 34.62 34.88 1,118,169 +0.36(+1.05%)
Mar 06, 2024 34.38 34.62 34.24 34.52 828,753 +0.49(+1.44%)
Mar 05, 2024 33.98 34.26 33.75 34.03 1,947,793 +0.05(+0.14%)
Mar 04, 2024 34.35 34.39 33.92 33.98 1,301,618 -0.40(-1.17%)
Mar 01, 2024 34.21 34.62 34.18 34.38 2,277,572 +0.22(+0.63%)
Feb 29, 2024 34.14 34.52 34.14 34.16 2,124,849 +0.06(+0.17%)
Feb 28, 2024 34.15 34.18 33.97 34.10 815,432 -0.15(-0.43%)
Feb 27, 2024 34.15 34.35 34.02 34.25 1,284,208 +0.26(+0.78%)
Feb 26, 2024 33.86 34.07 33.71 33.99 844,169 -0.06(-0.17%)
Feb 23, 2024 33.86 34.15 33.74 34.05 1,486,151 +0.26(+0.75%)
Feb 22, 2024 33.45 33.86 33.42 33.79 1,176,899 +0.20(+0.58%)
Feb 21, 2024 33.01 33.62 32.98 33.59 872,627 +0.57(+1.72%)
Feb 20, 2024 33.35 33.51 32.98 33.02 1,333,432 -0.37(-1.12%)
Feb 16, 2024 33.13 33.63 33.13 33.40 1,056,776 +0.11(+0.32%)
Feb 15, 2024 32.74 33.55 32.74 33.29 1,188,523 +0.42(+1.28%)
Feb 14, 2024 32.79 32.91 32.66 32.87 720,057 +0.28(+0.87%)
Feb 13, 2024 33.08 33.17 32.20 32.58 799,156 -0.69(-2.06%)
Feb 12, 2024 33.02 33.50 32.93 33.27 784,154 +0.32(+0.98%)
Feb 09, 2024 33.19 33.26 32.73 32.95 623,440 -0.18(-0.53%)
Feb 08, 2024 33.09 33.14 32.83 33.12 806,683 +0.03(+0.09%)
Feb 07, 2024 32.99 33.09 32.82 33.09 712,783 +0.13(+0.39%)
Feb 06, 2024 33.05 33.21 32.89 32.97 761,428 +0.07(+0.21%)
Feb 05, 2024 33.29 33.36 32.83 32.90 1,590,121 -0.61(-1.82%)
Feb 02, 2024 33.75 33.77 33.18 33.51 1,255,855 -0.33(-0.99%)
Feb 01, 2024 33.87 34.20 33.70 33.84 1,614,748 +0.05(+0.15%)
Jan 31, 2024 34.23 34.33 33.65 33.79 1,331,028 -0.39(-1.15%)
Jan 30, 2024 33.96 34.25 33.82 34.18 585,851 +0.08(+0.23%)
Jan 29, 2024 34.11 34.12 33.78 34.10 579,842 +0.07(+0.20%)
Jan 26, 2024 33.92 34.10 33.76 34.04 684,842 +0.18(+0.52%)
Jan 25, 2024 33.79 33.88 33.57 33.86 637,860 +0.30(+0.91%)
Jan 24, 2024 33.61 33.74 33.39 33.55 843,155 +0.20(+0.59%)
Jan 23, 2024 33.14 33.41 33.09 33.36 765,490 +0.23(+0.68%)
Jan 22, 2024 33.12 33.15 32.89 33.13 1,131,043 +0.00(+0.00%)
Jan 19, 2024 33.02 33.15 32.88 33.13 729,156 +0.12(+0.36%)
Jan 18, 2024 33.00 33.09 32.82 33.02 766,454 +0.05(+0.15%)
Jan 17, 2024 33.05 33.05 32.76 32.97 1,280,332 -0.38(-1.15%)
Jan 16, 2024 33.63 33.73 33.28 33.35 796,086 -0.48(-1.42%)
Jan 12, 2024 33.96 34.15 33.76 33.83 769,061 +0.16(+0.47%)
Jan 11, 2024 33.71 33.92 33.39 33.67 1,494,061 +0.03(+0.09%)
Jan 10, 2024 33.25 33.68 33.25 33.64 839,378 +0.42(+1.27%)
Jan 09, 2024 33.63 33.66 33.10 33.22 1,123,051 -0.51(-1.51%)
Jan 08, 2024 33.62 33.77 33.36 33.73 805,497 -0.01(-0.03%)
Jan 05, 2024 33.86 34.02 33.69 33.74 1,355,097 -0.05(-0.15%)
Jan 04, 2024 34.01 34.15 33.74 33.79 1,804,144 +0.00(+0.00%)
Jan 03, 2024 33.61 33.89 33.48 33.79 969,654 +0.19(+0.55%)
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.