Pembina Pipeline Cor (NY: PBA )

35.35 +0.26 (+0.74%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.36 25.55 25.23 25.49 815,848 +0.22(+0.86%)
Dec 30, 2021 25.31 25.47 25.21 25.27 711,367 +0.08(+0.30%)
Dec 29, 2021 25.21 25.38 25.12 25.20 1,322,292 -0.28(-1.11%)
Dec 28, 2021 25.63 25.76 25.42 25.48 473,759 -0.06(-0.23%)
Dec 27, 2021 25.24 25.55 25.03 25.54 709,752 +0.41(+1.63%)
Dec 23, 2021 25.08 25.30 25.02 25.13 1,064,164 +0.12(+0.47%)
Dec 22, 2021 24.77 25.03 24.54 25.01 828,343 +0.22(+0.88%)
Dec 21, 2021 24.79 24.96 24.64 24.80 1,126,091 +0.26(+1.05%)
Dec 20, 2021 24.23 24.59 24.14 24.54 1,109,721 -0.07(-0.27%)
Dec 17, 2021 24.31 24.83 24.12 24.60 1,110,162 -0.06(-0.24%)
Dec 16, 2021 24.81 25.11 24.65 24.66 1,104,308 +0.01(+0.03%)
Dec 15, 2021 24.29 24.71 24.15 24.65 924,444 +0.28(+1.16%)
Dec 14, 2021 24.39 24.67 24.33 24.37 761,948 -0.16(-0.65%)
Dec 13, 2021 24.46 24.70 24.38 24.53 1,095,217 -0.11(-0.44%)
Dec 10, 2021 24.88 24.92 24.46 24.64 869,853 -0.12(-0.47%)
Dec 09, 2021 24.99 25.04 24.67 24.75 875,199 -0.46(-1.82%)
Dec 08, 2021 25.44 25.62 25.12 25.21 1,017,337 -0.13(-0.53%)
Dec 07, 2021 24.99 25.47 24.97 25.35 982,937 +0.59(+2.39%)
Dec 06, 2021 24.67 24.97 24.43 24.75 972,750 +0.27(+1.09%)
Dec 03, 2021 25.04 25.18 24.38 24.49 1,049,561 -0.36(-1.44%)
Dec 02, 2021 24.35 25.01 24.11 24.85 1,210,827 +0.51(+2.09%)
Dec 01, 2021 25.16 25.34 24.32 24.34 1,232,129 -0.41(-1.65%)
Nov 30, 2021 24.87 24.92 24.34 24.75 1,684,727 -0.48(-1.92%)
Nov 29, 2021 25.55 25.68 24.91 25.23 1,543,039 -0.19(-0.76%)
Nov 26, 2021 25.20 25.59 24.65 25.42 1,515,695 -0.64(-2.47%)
Nov 24, 2021 26.06 26.36 25.86 26.06 1,396,373 -0.03(-0.13%)
Nov 23, 2021 26.36 26.49 25.87 26.10 1,859,681 -0.34(-1.29%)
Nov 22, 2021 27.00 27.01 26.42 26.44 1,674,290 -0.84(-3.07%)
Nov 19, 2021 27.33 27.36 26.86 27.28 1,404,478 -0.32(-1.17%)
Nov 18, 2021 27.49 27.63 27.54 27.60 1,008,159 +0.18(+0.67%)
Nov 17, 2021 27.35 27.69 27.24 27.42 873,390 -0.02(-0.09%)
Nov 16, 2021 27.77 27.82 27.25 27.44 994,047 -0.29(-1.05%)
Nov 15, 2021 27.53 27.84 27.14 27.73 7,468,268 +0.32(+1.15%)
Nov 12, 2021 27.37 27.55 27.21 27.42 784,337 +0.01(+0.03%)
Nov 11, 2021 27.67 27.81 27.27 27.41 983,708 -0.29(-1.05%)
Nov 10, 2021 28.39 27.70 1,228,666 -0.87(-3.05%)
Nov 09, 2021 28.47 28.64 28.18 28.57 902,931 +0.05(+0.17%)
Nov 08, 2021 28.10 28.55 27.92 28.52 1,772,196 +0.49(+1.75%)
Nov 05, 2021 27.28 28.06 27.17 28.03 1,508,142 +1.00(+3.71%)
Nov 04, 2021 27.33 27.45 26.85 27.03 1,191,480 -0.18(-0.67%)
Nov 03, 2021 27.37 27.55 27.14 27.21 682,045 -0.41(-1.47%)
Nov 02, 2021 27.72 27.81 27.53 27.62 613,575 -0.20(-0.72%)
Nov 01, 2021 27.61 27.90 27.53 27.82 670,281 +0.38(+1.39%)
Oct 29, 2021 27.65 27.69 27.22 27.43 1,026,008 -0.32(-1.16%)
Oct 28, 2021 27.52 27.83 27.46 27.76 991,013 +0.24(+0.87%)
Oct 27, 2021 27.63 27.87 27.52 27.52 784,025 -0.32(-1.16%)
Oct 26, 2021 28.12 27.82 27.84 622,860 -0.20(-0.71%)
Oct 25, 2021 28.00 28.17 27.60 28.04 910,194 +0.15(+0.53%)
Oct 22, 2021 28.05 28.08 27.72 27.89 1,043,165 +0.02(+0.06%)
Oct 21, 2021 28.21 28.34 27.87 27.87 1,119,226 -0.43(-1.51%)
Oct 20, 2021 27.96 28.34 27.82 28.30 758,858 +0.30(+1.09%)
Oct 19, 2021 28.19 28.30 27.97 28.00 704,139 -0.03(-0.12%)
Oct 18, 2021 28.43 28.54 27.90 28.03 1,032,469 -0.31(-1.10%)
Oct 15, 2021 28.39 28.62 28.29 28.34 713,126 +0.11(+0.38%)
Oct 14, 2021 28.01 28.33 27.96 28.24 903,591 +0.49(+1.78%)
Oct 13, 2021 27.28 27.74 27.11 27.74 942,548 +0.44(+1.60%)
Oct 12, 2021 27.12 27.44 27.11 27.31 900,396 +0.12(+0.45%)
Oct 11, 2021 27.46 27.48 27.12 27.18 602,137 +0.07(+0.27%)
Oct 08, 2021 26.71 27.28 26.71 27.11 982,842 +0.59(+2.21%)
Oct 07, 2021 26.14 26.60 26.14 26.52 675,449 +0.38(+1.45%)
Oct 06, 2021 26.09 26.18 25.84 26.14 752,587 -0.16(-0.63%)
Oct 05, 2021 26.84 26.84 26.12 26.31 1,211,883 -0.30(-1.11%)
Oct 04, 2021 26.57 27.08 26.51 26.60 1,583,944 +0.23(+0.87%)
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.