Indicators

Pembina Pipeline Cor (NY: PBA )

36.94 -0.16 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.79	32.18	31.77	32.07	1,051,787	+0.23(+0.74%)
Jan 30, 2023	31.95	32.11	31.79	31.84	453,655	-0.32(-0.98%)
Jan 27, 2023	32.44	32.51	32.09	32.15	593,631	-0.23(-0.73%)
Jan 26, 2023	32.25	32.44	31.89	32.39	472,948	+0.39(+1.21%)
Jan 25, 2023	32.02	32.12	31.61	32.00	613,960	-0.13(-0.39%)
Jan 24, 2023	32.31	32.38	31.81	32.13	1,448,750	-0.35(-1.09%)
Jan 23, 2023	32.68	32.79	32.28	32.48	1,046,051	-0.17(-0.53%)
Jan 20, 2023	32.52	32.68	32.18	32.65	520,902	+0.21(+0.64%)
Jan 19, 2023	32.27	32.59	32.13	32.44	408,465	+0.08(+0.25%)
Jan 18, 2023	32.88	33.25	32.30	32.36	654,692	-0.41(-1.24%)
Jan 17, 2023	32.52	32.86	32.52	32.77	453,703	+0.22(+0.67%)
Jan 13, 2023	32.41	32.69	32.12	32.55	614,020	+0.11(+0.33%)
Jan 12, 2023	31.80	32.48	31.75	32.44	601,045	+0.85(+2.69%)
Jan 11, 2023	31.45	31.68	31.31	31.59	554,959	+0.32(+1.01%)
Jan 10, 2023	31.23	31.39	31.03	31.28	435,363	+0.05(+0.14%)
Jan 09, 2023	31.18	31.48	31.12	31.23	452,233	+0.40(+1.29%)
Jan 06, 2023	30.52	31.04	30.48	30.83	552,859	+0.73(+2.43%)
Jan 05, 2023	29.99	30.29	29.95	30.10	436,681	-0.05(-0.15%)
Jan 04, 2023	29.78	30.23	29.62	30.15	884,114	+0.32(+1.06%)

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.