Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.08 -0.47 (-1.29%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 33.51 33.87 33.51 33.53 2,165,172 +0.06(+0.17%)
Feb 28, 2024 33.52 33.55 33.33 33.47 830,907 -0.14(-0.43%)
Feb 27, 2024 33.52 33.71 33.38 33.61 1,308,579 +0.26(+0.78%)
Feb 26, 2024 33.23 33.43 33.08 33.35 860,189 -0.06(-0.17%)
Feb 23, 2024 33.23 33.52 33.11 33.41 1,514,354 +0.25(+0.76%)
Feb 22, 2024 32.82 33.23 32.80 33.16 1,199,233 +0.19(+0.58%)
Feb 21, 2024 32.39 33.00 32.36 32.97 889,187 +0.56(+1.72%)
Feb 20, 2024 32.73 32.88 32.36 32.41 1,358,736 -0.37(-1.12%)
Feb 16, 2024 32.52 33.00 32.52 32.78 1,076,831 +0.11(+0.32%)
Feb 15, 2024 32.13 32.93 32.13 32.67 1,211,077 +0.41(+1.28%)
Feb 14, 2024 32.18 32.29 32.05 32.26 733,721 +0.28(+0.87%)
Feb 13, 2024 32.47 32.55 31.60 31.98 814,322 -0.67(-2.06%)
Feb 12, 2024 32.40 32.87 32.31 32.65 799,035 +0.32(+0.98%)
Feb 09, 2024 32.57 32.64 32.12 32.33 635,271 -0.17(-0.53%)
Feb 08, 2024 32.48 32.53 32.22 32.51 821,991 +0.03(+0.09%)
Feb 07, 2024 32.37 32.48 32.21 32.48 726,310 +0.13(+0.39%)
Feb 06, 2024 32.44 32.59 32.27 32.35 775,878 +0.07(+0.21%)
Feb 05, 2024 32.67 32.74 32.22 32.28 1,620,296 -0.60(-1.82%)
Feb 02, 2024 33.12 33.14 32.56 32.88 1,279,687 -0.33(-0.99%)
Feb 01, 2024 33.24 33.57 33.07 33.21 1,645,391 +0.05(+0.15%)
Jan 31, 2024 33.59 33.69 33.03 33.16 1,356,287 -0.39(-1.15%)
Jan 30, 2024 33.32 33.61 33.19 33.55 596,969 +0.08(+0.23%)
Jan 29, 2024 33.48 33.49 33.15 33.47 590,845 +0.07(+0.20%)
Jan 26, 2024 33.29 33.47 33.13 33.40 697,839 +0.17(+0.52%)
Jan 25, 2024 33.16 33.25 32.95 33.23 649,964 +0.30(+0.91%)
Jan 24, 2024 32.99 33.11 32.77 32.93 859,155 +0.19(+0.59%)
Jan 23, 2024 32.53 32.79 32.48 32.74 780,016 +0.22(+0.68%)
Jan 22, 2024 32.51 32.53 32.27 32.52 1,152,507 +0.00(+0.00%)
Jan 19, 2024 32.41 32.53 32.27 32.52 742,993 +0.12(+0.36%)
Jan 18, 2024 32.38 32.48 32.21 32.40 780,999 +0.05(+0.15%)
Jan 17, 2024 32.44 32.44 32.15 32.35 1,304,629 -0.38(-1.15%)
Jan 16, 2024 33.01 33.10 32.67 32.73 811,193 -0.47(-1.42%)
Jan 12, 2024 33.32 33.52 33.13 33.20 783,655 +0.15(+0.47%)
Jan 11, 2024 33.08 33.29 32.77 33.05 1,522,414 +0.03(+0.09%)
Jan 10, 2024 32.63 33.06 32.63 33.02 855,307 +0.41(+1.27%)
Jan 09, 2024 33.01 33.04 32.49 32.60 1,144,363 -0.50(-1.51%)
Jan 08, 2024 33.00 33.14 32.74 33.10 820,783 -0.01(-0.03%)
Jan 05, 2024 33.23 33.38 33.06 33.11 1,380,813 -0.05(-0.15%)
Jan 04, 2024 33.37 33.52 33.11 33.16 1,838,381 +0.00(+0.00%)
Jan 03, 2024 32.99 33.26 32.85 33.16 988,055 +0.18(+0.55%)
Jan 02, 2024 32.99 33.21 32.94 32.98 882,198 -0.17(-0.52%)
Dec 29, 2023 33.15 33.25 32.98 33.15 992,355 +0.00(+0.00%)
Dec 28, 2023 33.33 33.44 33.10 33.15 1,325,372 -0.19(-0.58%)
Dec 27, 2023 33.18 33.49 33.13 33.34 1,411,569 +0.01(+0.03%)
Dec 26, 2023 33.32 33.42 33.17 33.33 530,922 +0.26(+0.79%)
Dec 22, 2023 33.03 33.25 32.96 33.07 977,566 +0.21(+0.64%)
Dec 21, 2023 32.60 32.87 32.50 32.86 1,707,755 +0.45(+1.40%)
Dec 20, 2023 32.38 32.85 32.25 32.41 2,335,267 +0.01(+0.03%)
Dec 19, 2023 32.03 32.41 31.89 32.40 2,312,703 +0.44(+1.39%)
Dec 18, 2023 32.09 32.40 31.71 31.96 1,100,020 +0.09(+0.27%)
Dec 15, 2023 32.05 32.14 31.59 31.87 1,948,985 -0.32(-0.99%)
Dec 14, 2023 31.20 32.56 31.20 32.19 4,268,259 -0.10(-0.31%)
Dec 13, 2023 31.55 32.32 31.37 32.29 1,244,004 +0.80(+2.55%)
Dec 12, 2023 31.48 31.55 31.30 31.48 1,418,844 -0.21(-0.66%)
Dec 11, 2023 31.60 31.76 31.37 31.69 1,148,656 +0.10(+0.33%)
Dec 08, 2023 31.55 31.64 31.42 31.59 930,954 +0.21(+0.66%)
Dec 07, 2023 31.53 31.64 31.30 31.38 1,771,794 -0.08(-0.24%)
Dec 06, 2023 31.85 31.99 31.41 31.46 710,576 -0.28(-0.89%)
Dec 05, 2023 31.94 31.98 31.73 31.74 1,137,345 -0.27(-0.86%)
Dec 04, 2023 31.77 32.05 31.65 32.01 1,170,871 +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.