Pembina Pipeline Cor (NY: PBA )

40.17 -0.49 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.58 23.92 23.50 23.80 1,192,659 +0.25(+1.05%)
Mar 30, 2021 23.52 23.61 23.26 23.55 1,101,926 -0.12(-0.49%)
Mar 29, 2021 23.83 23.83 23.40 23.67 1,802,237 -0.16(-0.66%)
Mar 26, 2021 23.49 23.83 23.36 23.83 1,915,391 +0.59(+2.52%)
Mar 25, 2021 23.32 23.40 22.80 23.24 2,258,590 -0.29(-1.23%)
Mar 24, 2021 23.52 23.92 23.47 23.53 1,760,079 +0.20(+0.84%)
Mar 23, 2021 23.93 23.96 23.20 23.33 2,029,336 -0.83(-3.43%)
Mar 22, 2021 24.60 24.60 24.10 24.16 1,421,030 -0.31(-1.27%)
Mar 19, 2021 24.12 24.56 23.99 24.47 1,611,743 +0.41(+1.70%)
Mar 18, 2021 24.57 24.66 23.94 24.06 1,803,570 -0.66(-2.66%)
Mar 17, 2021 24.25 24.90 24.24 24.72 1,345,975 +0.23(+0.94%)
Mar 16, 2021 25.02 25.07 24.37 24.49 1,431,293 -0.73(-2.90%)
Mar 15, 2021 25.20 25.24 24.76 25.22 2,382,906 +0.05(+0.20%)
Mar 12, 2021 25.04 25.39 25.02 25.17 3,572,090 +0.17(+0.69%)
Mar 11, 2021 24.49 25.03 24.48 25.00 1,738,442 +0.70(+2.87%)
Mar 10, 2021 23.45 24.44 23.41 24.30 1,746,910 +0.94(+4.04%)
Mar 09, 2021 23.94 23.99 23.36 23.36 1,817,729 -0.42(-1.76%)
Mar 08, 2021 23.61 23.97 23.36 23.78 2,184,196 +0.31(+1.33%)
Mar 05, 2021 22.94 23.52 22.92 23.46 2,792,851 +0.85(+3.77%)
Mar 04, 2021 22.45 23.06 22.18 22.61 3,764,574 +0.40(+1.81%)
Mar 03, 2021 21.45 22.47 21.41 22.21 2,116,921 +0.85(+3.96%)
Mar 02, 2021 21.43 21.68 21.36 21.36 2,401,606 -0.03(-0.15%)
Mar 01, 2021 21.30 21.91 21.27 21.40 3,837,197 +0.57(+2.72%)
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%)
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.