Pembina Pipeline Cor (NY: PBA )

40.17 UNCHANGED
Streaming Delayed 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 26.64 27.11 26.54 27.00 1,266,004 +0.43(+1.64%)
Sep 29, 2021 26.94 27.00 26.52 26.56 1,003,444 -0.41(-1.52%)
Sep 28, 2021 27.31 27.33 26.83 26.97 1,395,878 -0.24(-0.88%)
Sep 27, 2021 26.87 27.34 26.87 27.21 1,372,886 +0.43(+1.59%)
Sep 24, 2021 26.59 26.83 26.54 26.78 1,172,813 +0.00(+0.00%)
Sep 23, 2021 26.71 27.02 26.71 26.78 808,812 +0.17(+0.62%)
Sep 22, 2021 26.69 26.92 26.55 26.62 1,074,158 +0.31(+1.19%)
Sep 21, 2021 26.26 26.56 26.19 26.30 961,692 +0.23(+0.88%)
Sep 20, 2021 26.10 26.25 25.81 26.07 1,119,278 -0.54(-2.04%)
Sep 17, 2021 26.81 27.01 26.52 26.62 1,006,419 -0.36(-1.32%)
Sep 16, 2021 27.07 27.07 26.72 26.97 751,853 -0.10(-0.38%)
Sep 15, 2021 26.61 27.12 26.61 27.07 1,017,169 +0.64(+2.44%)
Sep 14, 2021 26.75 26.76 26.35 26.43 815,126 -0.03(-0.10%)
Sep 13, 2021 26.26 26.71 26.24 26.46 894,956 +0.47(+1.83%)
Sep 10, 2021 26.35 26.35 25.97 25.98 676,564 -0.09(-0.36%)
Sep 09, 2021 26.25 26.31 26.01 26.07 1,411,143 -0.25(-0.93%)
Sep 08, 2021 26.27 26.69 26.27 26.32 1,302,746 +0.19(+0.71%)
Sep 07, 2021 26.14 26.46 26.12 26.13 695,975 -0.24(-0.90%)
Sep 03, 2021 26.47 26.57 26.23 26.37 720,336 -0.07(-0.26%)
Sep 02, 2021 26.09 26.45 26.05 26.44 933,836 +0.57(+2.19%)
Sep 01, 2021 25.77 26.09 25.70 25.87 844,913 +0.07(+0.26%)
Aug 31, 2021 26.19 26.27 25.79 25.80 1,795,618 -0.47(-1.81%)
Aug 30, 2021 26.40 26.50 26.24 26.28 782,416 -0.08(-0.32%)
Aug 27, 2021 25.88 26.55 25.88 26.36 759,156 +0.56(+2.17%)
Aug 26, 2021 26.27 26.28 25.78 25.80 1,231,749 -0.52(-1.96%)
Aug 25, 2021 26.38 26.54 26.18 26.32 785,261 -0.02(-0.06%)
Aug 24, 2021 26.19 26.50 26.07 26.34 662,526 +0.31(+1.19%)
Aug 23, 2021 25.70 26.04 25.63 26.03 1,171,597 +0.74(+2.93%)
Aug 20, 2021 25.16 25.40 25.04 25.29 805,200 -0.03(-0.10%)
Aug 19, 2021 25.57 25.63 24.97 25.31 1,832,442 -0.63(-2.44%)
Aug 18, 2021 26.68 26.72 25.94 25.94 1,218,614 -0.73(-2.75%)
Aug 17, 2021 26.90 27.02 26.44 26.68 964,237 -0.32(-1.19%)
Aug 16, 2021 27.13 27.18 26.86 27.00 1,443,945 -0.26(-0.96%)
Aug 13, 2021 27.27 27.51 27.14 27.26 507,390 -0.02(-0.06%)
Aug 12, 2021 27.36 27.46 27.06 27.27 640,974 -0.08(-0.31%)
Aug 11, 2021 27.26 27.49 27.15 27.36 810,089 +0.22(+0.81%)
Aug 10, 2021 26.79 27.18 26.79 27.14 915,162 +0.44(+1.64%)
Aug 09, 2021 26.90 26.93 26.60 26.70 1,176,940 -0.31(-1.15%)
Aug 06, 2021 27.38 27.59 26.77 27.01 1,251,006 -0.43(-1.57%)
Aug 05, 2021 27.68 27.81 27.41 27.44 788,536 -0.01(-0.03%)
Aug 04, 2021 27.43 27.92 27.41 27.45 1,058,053 -0.25(-0.91%)
Aug 03, 2021 27.38 27.73 26.95 27.70 1,271,144 +0.41(+1.51%)
Aug 02, 2021 27.90 28.19 27.28 27.29 752,048 -0.56(-2.03%)
Jul 30, 2021 28.03 28.24 27.65 27.86 824,854 -0.19(-0.66%)
Jul 29, 2021 27.81 28.08 27.78 28.04 926,722 +0.45(+1.62%)
Jul 28, 2021 27.43 27.63 27.22 27.59 1,095,705 +0.28(+1.02%)
Jul 27, 2021 27.38 27.51 27.06 27.32 1,332,403 -0.27(-0.98%)
Jul 26, 2021 26.73 27.79 26.72 27.59 2,105,237 +1.15(+4.37%)
Jul 23, 2021 26.54 26.56 26.17 26.43 885,963 -0.03(-0.10%)
Jul 22, 2021 26.62 26.63 26.26 26.46 872,658 -0.15(-0.58%)
Jul 21, 2021 26.20 26.68 26.05 26.61 1,468,290 +0.72(+2.79%)
Jul 20, 2021 25.52 25.97 25.20 25.89 1,190,707 +0.32(+1.25%)
Jul 19, 2021 25.25 25.76 25.22 25.57 2,016,722 -0.22(-0.85%)
Jul 16, 2021 26.22 26.32 25.71 25.79 806,183 -0.32(-1.22%)
Jul 15, 2021 26.20 26.44 26.02 26.11 919,130 -0.29(-1.08%)
Jul 14, 2021 27.06 27.06 26.32 26.39 842,356 -0.52(-1.93%)
Jul 13, 2021 26.93 27.01 26.63 26.91 914,028 -0.11(-0.40%)
Jul 12, 2021 26.72 27.08 26.49 27.02 890,171 +0.13(+0.50%)
Jul 09, 2021 26.41 26.98 26.34 26.89 914,726 +0.79(+3.02%)
Jul 08, 2021 25.93 26.36 25.66 26.10 861,537 -0.17(-0.64%)
Jul 07, 2021 26.55 26.81 26.17 26.27 804,776 -0.34(-1.29%)
Jul 06, 2021 27.01 27.01 26.28 26.61 854,984 -0.38(-1.40%)
Jul 02, 2021 26.91 27.02 26.53 26.99 1,054,660 +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.