Pembina Pipeline Cor (NY: PBA )

28.60 USD +1.04 (+3.77%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 27.96 28.67 27.94 28.60 2,291,300 +1.04(+3.77%)
Mar 04, 2021 27.37 28.11 27.04 27.56 3,088,517 +0.49(+1.81%)
Mar 03, 2021 26.14 27.39 26.10 27.07 1,736,756 +1.03(+3.96%)
Mar 02, 2021 26.12 26.42 26.04 26.04 1,970,316 -0.04(-0.15%)
Mar 01, 2021 25.96 26.70 25.92 26.08 3,148,098 +0.69(+2.72%)
Feb 26, 2021 27.04 27.11 25.38 25.39 4,760,300 -2.10(-7.64%)
Feb 25, 2021 28.35 28.35 27.27 27.49 3,261,410 -0.65(-2.31%)
Feb 24, 2021 27.65 28.30 27.15 28.14 1,571,464 +0.41(+1.48%)
Feb 23, 2021 27.59 27.78 26.59 27.73 1,675,913 +0.19(+0.69%)
Feb 22, 2021 27.25 28.09 27.23 27.54 1,804,836 +0.31(+1.14%)
Feb 19, 2021 27.44 27.56 27.19 27.23 1,237,400 -0.22(-0.80%)
Feb 18, 2021 27.94 27.98 27.32 27.45 772,563 -0.47(-1.68%)
Feb 17, 2021 27.91 27.99 27.33 27.92 891,273 -0.04(-0.14%)
Feb 16, 2021 28.05 28.31 27.82 27.96 1,495,838 +0.21(+0.76%)
Feb 12, 2021 27.53 27.84 27.42 27.75 1,439,900 +0.04(+0.14%)
Feb 11, 2021 28.05 28.15 27.53 27.71 2,759,296 -0.20(-0.72%)
Feb 10, 2021 27.86 28.09 27.60 27.91 860,403 +0.15(+0.54%)
Feb 09, 2021 28.12 28.12 27.58 27.76 812,800 -0.50(-1.77%)
Feb 08, 2021 28.00 28.29 27.84 28.26 789,822 +0.62(+2.24%)
Feb 05, 2021 27.55 27.70 27.31 27.64 1,946,200 +0.43(+1.58%)
Feb 04, 2021 27.00 27.23 26.61 27.21 902,325 +0.31(+1.15%)
Feb 03, 2021 26.66 26.99 26.54 26.90 1,101,442 +0.44(+1.66%)
Feb 02, 2021 26.71 26.83 26.32 26.46 1,327,571 +0.14(+0.53%)
Feb 01, 2021 26.55 26.66 26.21 26.32 1,384,528 +0.02(+0.08%)
Jan 29, 2021 26.19 26.56 25.97 26.30 1,561,000 -0.15(-0.57%)
Jan 28, 2021 26.27 26.67 25.99 26.45 3,340,738 +0.08(+0.30%)
Jan 27, 2021 26.89 27.13 26.30 26.37 1,150,341 -0.83(-3.05%)
Jan 26, 2021 27.49 27.75 26.91 27.20 965,726 -0.18(-0.66%)
Jan 25, 2021 27.71 27.71 27.06 27.38 994,327 -0.39(-1.40%)
Jan 22, 2021 27.59 27.99 27.38 27.77 1,037,100 -0.55(-1.94%)
Jan 21, 2021 28.61 28.68 28.02 28.32 1,488,745 -0.24(-0.84%)
Jan 20, 2021 28.50 28.82 28.34 28.56 1,157,655 +0.25(+0.88%)
Jan 19, 2021 27.50 28.44 27.24 28.31 1,228,923 +0.93(+3.40%)
Jan 15, 2021 27.59 27.63 26.95 27.38 1,175,700 -0.51(-1.83%)
Jan 14, 2021 26.88 27.92 26.88 27.89 939,327 +1.06(+3.95%)
Jan 13, 2021 26.98 27.03 26.73 26.83 699,407 -0.08(-0.30%)
Jan 12, 2021 26.74 27.01 26.50 26.91 801,063 +0.46(+1.74%)
Jan 11, 2021 26.20 26.62 25.81 26.45 932,152 -0.17(-0.64%)
Jan 08, 2021 27.21 27.26 26.30 26.62 1,207,000 -0.37(-1.37%)
Jan 07, 2021 26.41 27.16 25.92 26.99 1,143,007 +0.81(+3.09%)
Jan 06, 2021 25.87 26.20 25.24 26.18 1,621,526 +0.81(+3.19%)
Jan 05, 2021 24.04 25.77 24.00 25.37 1,475,882 +1.43(+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.