Pembina Pipeline Cor (NY: PBA )

40.17 -0.49 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.65 27.12 26.55 27.01 1,265,430 +0.43(+1.64%)
Sep 29, 2021 26.95 27.02 26.53 26.57 1,002,989 -0.41(-1.52%)
Sep 28, 2021 27.32 27.34 26.85 26.98 1,395,245 -0.24(-0.88%)
Sep 27, 2021 26.88 27.35 26.88 27.22 1,372,263 +0.43(+1.59%)
Sep 24, 2021 26.60 26.85 26.56 26.79 1,172,281 +0.00(+0.00%)
Sep 23, 2021 26.73 27.04 26.73 26.79 808,445 +0.17(+0.62%)
Sep 22, 2021 26.71 26.93 26.56 26.63 1,073,670 +0.31(+1.19%)
Sep 21, 2021 26.27 26.57 26.21 26.32 961,256 +0.23(+0.88%)
Sep 20, 2021 26.11 26.26 25.82 26.09 1,118,770 -0.54(-2.04%)
Sep 17, 2021 26.82 27.02 26.53 26.63 1,005,962 -0.36(-1.32%)
Sep 16, 2021 27.09 27.09 26.73 26.98 751,512 -0.10(-0.38%)
Sep 15, 2021 26.62 27.13 26.62 27.09 1,016,708 +0.64(+2.44%)
Sep 14, 2021 26.76 26.77 26.37 26.44 814,756 -0.03(-0.10%)
Sep 13, 2021 26.27 26.72 26.25 26.47 894,550 +0.47(+1.83%)
Sep 10, 2021 26.36 26.36 25.98 25.99 676,257 -0.09(-0.36%)
Sep 09, 2021 26.26 26.32 26.02 26.09 1,410,503 -0.25(-0.93%)
Sep 08, 2021 26.28 26.71 26.28 26.33 1,302,155 +0.19(+0.71%)
Sep 07, 2021 26.15 26.48 26.13 26.15 695,660 -0.24(-0.90%)
Sep 03, 2021 26.48 26.59 26.24 26.38 720,009 -0.07(-0.26%)
Sep 02, 2021 26.10 26.46 26.06 26.45 933,412 +0.57(+2.19%)
Sep 01, 2021 25.78 26.10 25.71 25.88 844,530 +0.07(+0.26%)
Aug 31, 2021 26.21 26.28 25.80 25.82 1,794,804 -0.47(-1.81%)
Aug 30, 2021 26.41 26.51 26.26 26.29 782,061 -0.08(-0.32%)
Aug 27, 2021 25.89 26.56 25.89 26.37 758,811 +0.56(+2.17%)
Aug 26, 2021 26.28 26.29 25.79 25.82 1,231,190 -0.52(-1.96%)
Aug 25, 2021 26.39 26.55 26.20 26.33 784,905 -0.02(-0.06%)
Aug 24, 2021 26.21 26.51 26.09 26.35 662,226 +0.31(+1.19%)
Aug 23, 2021 25.71 26.05 25.64 26.04 1,171,065 +0.74(+2.93%)
Aug 20, 2021 25.17 25.41 25.05 25.30 804,835 -0.03(-0.10%)
Aug 19, 2021 25.58 25.64 24.98 25.32 1,831,611 -0.63(-2.44%)
Aug 18, 2021 26.69 26.73 25.95 25.95 1,218,061 -0.73(-2.75%)
Aug 17, 2021 26.92 27.03 26.46 26.69 963,800 -0.32(-1.19%)
Aug 16, 2021 27.14 27.19 26.87 27.01 1,443,291 -0.26(-0.96%)
Aug 13, 2021 27.29 27.52 27.15 27.27 507,160 -0.02(-0.06%)
Aug 12, 2021 27.37 27.47 27.07 27.29 640,684 -0.08(-0.31%)
Aug 11, 2021 27.27 27.51 27.16 27.37 809,722 +0.22(+0.81%)
Aug 10, 2021 26.81 27.19 26.81 27.15 914,747 +0.44(+1.64%)
Aug 09, 2021 26.91 26.94 26.62 26.71 1,176,407 -0.31(-1.15%)
Aug 06, 2021 27.39 27.60 26.79 27.03 1,250,439 -0.43(-1.57%)
Aug 05, 2021 27.69 27.82 27.42 27.46 788,179 -0.01(-0.03%)
Aug 04, 2021 27.45 27.93 27.42 27.46 1,057,573 -0.25(-0.91%)
Aug 03, 2021 27.39 27.74 26.97 27.72 1,270,567 +0.41(+1.51%)
Aug 02, 2021 27.91 28.21 27.30 27.30 751,707 -0.57(-2.03%)
Jul 30, 2021 28.05 28.26 27.66 27.87 824,480 -0.19(-0.66%)
Jul 29, 2021 27.83 28.09 27.79 28.05 926,301 +0.45(+1.62%)
Jul 28, 2021 27.45 27.64 27.23 27.61 1,095,208 +0.28(+1.02%)
Jul 27, 2021 27.40 27.52 27.08 27.33 1,331,799 -0.27(-0.98%)
Jul 26, 2021 26.74 27.80 26.73 27.60 2,104,282 +1.16(+4.37%)
Jul 23, 2021 26.55 26.57 26.18 26.44 885,561 -0.03(-0.10%)
Jul 22, 2021 26.63 26.64 26.27 26.47 872,263 -0.15(-0.58%)
Jul 21, 2021 26.21 26.69 26.06 26.62 1,467,623 +0.72(+2.79%)
Jul 20, 2021 25.53 25.98 25.21 25.90 1,190,167 +0.32(+1.25%)
Jul 19, 2021 25.26 25.77 25.23 25.58 2,015,807 -0.22(-0.84%)
Jul 16, 2021 26.23 26.33 25.73 25.80 805,817 -0.32(-1.22%)
Jul 15, 2021 26.21 26.46 26.03 26.12 918,712 -0.29(-1.08%)
Jul 14, 2021 27.08 27.08 26.33 26.41 841,974 -0.52(-1.93%)
Jul 13, 2021 26.94 27.02 26.64 26.93 913,613 -0.11(-0.40%)
Jul 12, 2021 26.73 27.09 26.51 27.03 889,767 +0.13(+0.50%)
Jul 09, 2021 26.42 26.99 26.35 26.90 914,311 +0.79(+3.02%)
Jul 08, 2021 25.94 26.37 25.68 26.11 861,146 -0.17(-0.64%)
Jul 07, 2021 26.56 26.82 26.18 26.28 804,411 -0.34(-1.29%)
Jul 06, 2021 27.02 27.02 26.29 26.62 854,596 -0.38(-1.40%)
Jul 02, 2021 26.93 27.03 26.54 27.00 1,054,181 +0.08(+0.28%)
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.