Pembina Pipeline Cor (NY: PBA )

40.24 +0.07 (+0.17%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.18 22.24 20.82 20.83 5,802,300 -1.72(-7.64%)
Feb 25, 2021 23.26 23.26 22.37 22.55 3,975,312 -0.53(-2.31%)
Feb 24, 2021 22.68 23.22 22.27 23.09 1,915,447 +0.47(+2.09%)
Feb 23, 2021 22.50 22.65 21.68 22.61 2,055,136 +0.15(+0.69%)
Feb 22, 2021 22.22 22.91 22.21 22.46 2,213,232 +0.25(+1.14%)
Feb 19, 2021 22.38 22.47 22.17 22.21 1,517,397 -0.18(-0.80%)
Feb 18, 2021 22.78 22.82 22.28 22.38 947,377 -0.38(-1.68%)
Feb 17, 2021 22.76 22.83 22.29 22.77 1,092,949 -0.03(-0.14%)
Feb 16, 2021 22.87 23.09 22.69 22.80 1,834,314 +0.17(+0.76%)
Feb 12, 2021 22.45 22.70 22.36 22.63 1,765,719 +0.03(+0.14%)
Feb 11, 2021 22.87 22.96 22.45 22.60 3,383,666 -0.16(-0.72%)
Feb 10, 2021 22.72 22.91 22.51 22.76 1,055,094 +0.12(+0.54%)
Feb 09, 2021 22.93 22.93 22.49 22.64 996,719 -0.41(-1.77%)
Feb 08, 2021 22.83 23.07 22.70 23.05 968,542 +0.51(+2.24%)
Feb 05, 2021 22.47 22.59 22.27 22.54 2,386,584 +0.35(+1.58%)
Feb 04, 2021 22.02 22.21 21.70 22.19 1,106,502 +0.25(+1.15%)
Feb 03, 2021 21.74 22.01 21.64 21.94 1,350,675 +0.36(+1.66%)
Feb 02, 2021 21.78 21.88 21.46 21.58 1,627,972 +0.11(+0.53%)
Feb 01, 2021 21.65 21.74 21.37 21.46 1,697,817 +0.02(+0.08%)
Jan 29, 2021 21.36 21.66 21.18 21.45 1,914,221 -0.12(-0.57%)
Jan 28, 2021 21.42 21.75 21.19 21.57 4,096,676 +0.07(+0.30%)
Jan 27, 2021 21.93 22.12 21.45 21.50 1,410,639 -0.68(-3.05%)
Jan 26, 2021 22.42 22.63 21.94 22.18 1,184,249 -0.15(-0.66%)
Jan 25, 2021 22.60 22.60 22.07 22.33 1,219,322 -0.32(-1.40%)
Jan 22, 2021 22.50 22.83 22.33 22.65 1,271,774 -0.31(-1.36%)
Jan 21, 2021 23.19 23.25 22.72 22.96 1,836,380 -0.19(-0.84%)
Jan 20, 2021 23.10 23.36 22.98 23.15 1,427,978 +0.20(+0.88%)
Jan 19, 2021 22.29 23.06 22.08 22.95 1,515,887 +0.75(+3.40%)
Jan 15, 2021 22.37 22.40 21.85 22.20 1,450,236 -0.41(-1.83%)
Jan 14, 2021 21.79 22.64 21.79 22.61 1,158,668 +0.86(+3.95%)
Jan 13, 2021 21.87 21.91 21.67 21.75 862,724 -0.06(-0.30%)
Jan 12, 2021 21.68 21.90 21.48 21.82 988,118 +0.37(+1.74%)
Jan 11, 2021 21.24 21.58 20.92 21.44 1,149,818 -0.14(-0.64%)
Jan 08, 2021 22.06 22.10 21.32 21.58 1,488,845 -0.30(-1.37%)
Jan 07, 2021 21.41 22.02 21.01 21.88 1,409,909 +0.66(+3.09%)
Jan 06, 2021 20.97 21.24 20.46 21.22 2,000,167 +0.66(+3.19%)
Jan 05, 2021 19.49 20.89 19.46 20.57 1,820,514 +1.16(+5.97%)
Jan 04, 2021 19.59 19.92 19.34 19.41 1,302,702 +0.23(+1.18%)
Dec 31, 2020 19.18 19.18 19.18 965,048 +0.02(+0.08%)
Dec 30, 2020 19.34 19.51 19.04 19.16 965,048 -0.05(-0.28%)
Dec 29, 2020 19.42 19.57 19.18 19.22 1,055,708 -0.02(-0.08%)
Dec 28, 2020 19.49 19.61 19.15 19.23 957,475 -0.14(-0.75%)
Dec 24, 2020 19.56 19.56 19.23 19.38 494,457 -0.09(-0.45%)
Dec 23, 2020 19.49 19.78 19.38 19.47 1,412,242 +0.19(+1.00%)
Dec 22, 2020 19.73 19.73 19.20 19.27 1,146,122 -0.51(-2.56%)
Dec 21, 2020 19.57 19.84 19.19 19.78 1,453,982 -0.41(-2.03%)
Dec 18, 2020 20.43 20.63 20.09 20.19 1,390,093 -0.28(-1.38%)
Dec 17, 2020 21.05 21.05 20.33 20.47 1,538,239 -0.38(-1.81%)
Dec 16, 2020 21.30 21.30 20.82 20.85 1,189,649 -0.45(-2.12%)
Dec 15, 2020 21.15 21.46 21.00 21.30 1,645,418 +0.13(+0.61%)
Dec 14, 2020 21.99 22.01 21.09 21.17 1,275,365 -0.64(-2.95%)
Dec 11, 2020 21.80 21.91 21.52 21.82 853,034 -0.06(-0.26%)
Dec 10, 2020 21.48 22.05 21.42 21.88 1,263,050 +0.36(+1.68%)
Dec 09, 2020 21.65 21.90 21.20 21.51 1,187,720 +0.01(+0.04%)
Dec 08, 2020 21.09 21.62 21.05 21.50 907,873 +0.23(+1.10%)
Dec 07, 2020 21.30 21.47 20.77 21.27 1,327,039 -0.14(-0.68%)
Dec 04, 2020 21.09 21.53 21.03 21.42 1,378,542 +0.64(+3.10%)
Dec 03, 2020 20.66 20.99 20.58 20.77 1,800,865 +0.13(+0.62%)
Dec 02, 2020 20.33 20.70 20.27 20.64 1,733,031 +0.27(+1.30%)
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.