Indicators

Pembina Pipeline Cor (NY: PBA )

35.82 +0.11 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.78	33.88	33.60	33.78	973,874	+0.00(+0.00%)
Dec 28, 2023	33.97	34.07	33.73	33.78	1,300,689	-0.20(-0.58%)
Dec 27, 2023	33.81	34.12	33.76	33.98	1,385,281	+0.01(+0.03%)
Dec 26, 2023	33.96	34.06	33.80	33.97	521,034	+0.27(+0.79%)
Dec 22, 2023	33.65	33.88	33.58	33.70	959,360	+0.22(+0.64%)
Dec 21, 2023	33.22	33.50	33.11	33.49	1,675,951	+0.46(+1.40%)
Dec 20, 2023	33.00	33.48	32.86	33.02	2,291,776	+0.01(+0.03%)
Dec 19, 2023	32.64	33.02	32.49	33.02	2,269,632	+0.45(+1.39%)
Dec 18, 2023	32.70	33.02	32.31	32.56	1,079,534	+0.09(+0.27%)
Dec 15, 2023	32.66	32.75	32.19	32.48	1,912,688	-0.32(-0.99%)
Dec 14, 2023	31.79	33.18	31.79	32.80	4,188,769	-0.10(-0.31%)
Dec 13, 2023	32.15	32.94	31.97	32.90	1,220,836	+0.82(+2.55%)
Dec 12, 2023	32.08	32.15	31.89	32.08	1,392,420	-0.21(-0.66%)
Dec 11, 2023	32.20	32.36	31.97	32.29	1,127,264	+0.11(+0.33%)
Dec 08, 2023	32.15	32.24	32.01	32.19	913,616	+0.21(+0.66%)
Dec 07, 2023	32.13	32.25	31.89	31.98	1,738,797	-0.08(-0.24%)
Dec 06, 2023	32.46	32.60	32.00	32.05	697,342	-0.29(-0.89%)
Dec 05, 2023	32.54	32.59	32.34	32.34	1,116,164	-0.28(-0.86%)
Dec 04, 2023	32.37	32.66	32.26	32.62	1,149,065	+0.06(+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.