Indicators

Pembina Pipeline Cor (NY: PBA )

36.10 -0.45 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.51	33.87	33.51	33.53	2,165,172	+0.06(+0.17%)
Feb 28, 2024	33.52	33.55	33.33	33.47	830,907	-0.14(-0.43%)
Feb 27, 2024	33.52	33.71	33.38	33.61	1,308,579	+0.26(+0.78%)
Feb 26, 2024	33.23	33.43	33.08	33.35	860,189	-0.06(-0.17%)
Feb 23, 2024	33.23	33.52	33.11	33.41	1,514,354	+0.25(+0.76%)
Feb 22, 2024	32.82	33.23	32.80	33.16	1,199,233	+0.19(+0.58%)
Feb 21, 2024	32.39	33.00	32.36	32.97	889,187	+0.56(+1.72%)
Feb 20, 2024	32.73	32.88	32.36	32.41	1,358,736	-0.37(-1.12%)
Feb 16, 2024	32.52	33.00	32.52	32.78	1,076,831	+0.11(+0.32%)
Feb 15, 2024	32.13	32.93	32.13	32.67	1,211,077	+0.41(+1.28%)
Feb 14, 2024	32.18	32.29	32.05	32.26	733,721	+0.28(+0.87%)
Feb 13, 2024	32.47	32.55	31.60	31.98	814,322	-0.67(-2.06%)
Feb 12, 2024	32.40	32.87	32.31	32.65	799,035	+0.32(+0.98%)
Feb 09, 2024	32.57	32.64	32.12	32.33	635,271	-0.17(-0.53%)
Feb 08, 2024	32.48	32.53	32.22	32.51	821,991	+0.03(+0.09%)
Feb 07, 2024	32.37	32.48	32.21	32.48	726,310	+0.13(+0.39%)
Feb 06, 2024	32.44	32.59	32.27	32.35	775,878	+0.07(+0.21%)
Feb 05, 2024	32.67	32.74	32.22	32.28	1,620,296	-0.60(-1.82%)
Feb 02, 2024	33.12	33.14	32.56	32.88	1,279,687	-0.33(-0.99%)

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.