Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.87 26.61 26.36 2,001,850 +0.50(+1.93%)
Jan 28, 2022 25.68 25.96 25.60 25.87 1,115,526 +0.13(+0.52%)
Jan 27, 2022 26.07 26.17 25.50 25.73 1,319,226 -0.04(-0.16%)
Jan 26, 2022 25.90 26.36 25.59 25.78 1,646,927 +0.13(+0.52%)
Jan 25, 2022 25.05 25.78 24.90 25.64 1,512,569 +0.37(+1.45%)
Jan 24, 2022 25.24 25.39 24.53 25.28 2,316,109 -0.31(-1.20%)
Jan 21, 2022 26.00 26.03 25.47 25.58 1,453,296 -0.61(-2.33%)
Jan 20, 2022 26.39 26.66 26.19 26.19 1,309,072 -0.27(-1.03%)
Jan 19, 2022 26.86 27.00 26.19 26.47 1,173,057 -0.31(-1.14%)
Jan 18, 2022 26.85 27.10 26.58 26.77 1,171,036 +0.20(+0.74%)
Jan 14, 2022 26.57 0 +0.07(+0.28%)
Jan 13, 2022 26.75 26.79 26.47 26.50 667,412 -0.07(-0.28%)
Jan 12, 2022 26.29 26.61 26.25 26.57 1,015,027 +0.49(+1.87%)
Jan 11, 2022 25.72 26.17 25.60 26.09 1,264,891 +0.54(+2.10%)
Jan 10, 2022 25.76 25.86 25.42 25.55 1,533,877 -0.26(-0.99%)
Jan 07, 2022 25.54 25.96 25.35 25.81 1,279,810 +0.37(+1.46%)
Jan 06, 2022 25.06 25.52 24.90 25.44 1,287,103 +0.57(+2.29%)
Jan 05, 2022 25.21 25.40 24.85 24.87 1,182,883 -0.21(-0.82%)
Jan 04, 2022 25.50 25.54 25.02 25.07 1,184,853 -0.35(-1.39%)
Jan 03, 2022 25.09 25.45 25.05 25.43 531,410 +0.41(+1.65%)
Dec 31, 2021 24.88 25.07 24.76 25.02 831,330 +0.21(+0.86%)
Dec 30, 2021 24.84 25.00 24.74 24.80 724,867 +0.07(+0.30%)
Dec 29, 2021 24.74 24.91 24.65 24.73 1,347,385 -0.28(-1.11%)
Dec 28, 2021 25.15 25.28 24.95 25.01 482,750 -0.06(-0.23%)
Dec 27, 2021 24.77 25.07 24.56 25.06 723,220 +0.40(+1.63%)
Dec 23, 2021 24.61 24.82 24.55 24.66 1,084,358 +0.11(+0.47%)
Dec 22, 2021 24.31 24.57 24.08 24.55 844,063 +0.21(+0.87%)
Dec 21, 2021 24.33 24.50 24.18 24.33 1,147,461 +0.25(+1.05%)
Dec 20, 2021 23.78 24.14 23.69 24.08 1,130,780 -0.07(-0.27%)
Dec 17, 2021 23.86 24.37 23.67 24.15 1,131,229 -0.06(-0.24%)
Dec 16, 2021 24.35 24.64 24.19 24.20 1,125,264 +0.01(+0.03%)
Dec 15, 2021 23.83 24.25 23.70 24.19 941,987 +0.28(+1.16%)
Dec 14, 2021 23.94 24.21 23.88 23.92 776,407 -0.16(-0.65%)
Dec 13, 2021 24.01 24.24 23.93 24.07 1,116,001 -0.11(-0.44%)
Dec 10, 2021 24.42 24.46 24.00 24.18 886,360 -0.11(-0.47%)
Dec 09, 2021 24.52 24.57 24.21 24.29 891,808 -0.45(-1.82%)
Dec 08, 2021 24.96 25.14 24.65 24.74 1,036,643 -0.13(-0.53%)
Dec 07, 2021 24.52 25.00 24.51 24.87 1,001,590 +0.58(+2.39%)
Dec 06, 2021 24.21 24.51 23.97 24.29 991,210 +0.26(+1.09%)
Dec 03, 2021 24.57 24.71 23.92 24.03 1,069,479 -0.35(-1.44%)
Dec 02, 2021 23.90 24.55 23.66 24.38 1,233,805 +0.50(+2.09%)
Dec 01, 2021 24.69 24.87 23.87 23.88 1,255,511 -0.40(-1.65%)
Nov 30, 2021 24.41 24.46 23.89 24.28 1,716,698 -0.48(-1.92%)
Nov 29, 2021 25.07 25.20 24.45 24.76 1,572,321 -0.19(-0.75%)
Nov 26, 2021 24.73 25.11 24.19 24.95 1,544,458 -0.63(-2.47%)
Nov 24, 2021 25.57 25.87 25.37 25.58 1,422,872 -0.03(-0.13%)
Nov 23, 2021 25.87 26.00 25.39 25.61 1,894,972 -0.34(-1.29%)
Nov 22, 2021 26.50 26.51 25.93 25.95 1,706,063 -0.82(-3.07%)
Nov 19, 2021 26.83 26.85 26.36 26.77 1,431,130 -0.32(-1.17%)
Nov 18, 2021 26.98 27.12 27.03 27.09 1,027,291 +0.18(+0.67%)
Nov 17, 2021 26.84 27.18 26.73 26.91 889,964 -0.02(-0.09%)
Nov 16, 2021 27.26 27.30 26.74 26.93 1,012,911 -0.28(-1.05%)
Nov 15, 2021 27.01 27.32 26.63 27.22 7,609,993 +0.31(+1.15%)
Nov 12, 2021 26.86 27.04 26.70 26.91 799,221 +0.01(+0.03%)
Nov 11, 2021 27.15 27.29 26.76 26.90 1,002,376 -0.28(-1.05%)
Nov 10, 2021 27.86 27.18 1,251,982 -0.85(-3.05%)
Nov 09, 2021 27.94 28.11 27.66 28.04 920,066 +0.05(+0.17%)
Nov 08, 2021 27.57 28.01 27.40 27.99 1,805,827 +0.48(+1.74%)
Nov 05, 2021 26.77 27.53 26.66 27.51 1,536,762 +0.98(+3.71%)
Nov 04, 2021 26.82 26.94 26.35 26.52 1,214,090 -0.18(-0.67%)
Nov 03, 2021 26.86 27.04 26.63 26.70 694,988 -0.40(-1.47%)
Nov 02, 2021 27.20 27.29 27.02 27.10 625,219 -0.20(-0.72%)
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.