Indicators

Pembina Pipeline Cor (NY: PBA )

36.84 +0.20 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.