Indicators

Pembina Pipeline Cor (NY: PBA )

41.16 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	37.39	37.45	37.02	37.08	1,078,293	-0.11(-0.30%)
Jun 27, 2024	36.80	37.24	36.72	37.19	1,105,904	+0.48(+1.31%)
Jun 26, 2024	36.69	36.79	36.39	36.71	1,141,150	-0.01(-0.03%)
Jun 25, 2024	36.75	36.78	36.38	36.72	1,027,657	+0.08(+0.22%)
Jun 24, 2024	36.20	36.71	36.17	36.64	5,084,157	+0.70(+1.95%)
Jun 21, 2024	36.14	36.33	35.91	35.94	1,887,127	-0.27(-0.75%)
Jun 20, 2024	36.10	36.43	35.99	36.21	1,062,048	-0.02(-0.06%)
Jun 18, 2024	36.10	36.50	36.08	36.23	1,392,212	+0.13(+0.36%)
Jun 17, 2024	36.54	36.54	35.77	36.10	2,377,342	-0.45(-1.22%)
Jun 14, 2024	36.36	36.61	36.13	36.55	919,363	-0.05(-0.13%)
Jun 13, 2024	36.76	36.83	36.36	36.60	1,896,609	-0.24(-0.64%)
Jun 12, 2024	37.05	37.16	36.76	36.83	937,527	+0.19(+0.51%)
Jun 11, 2024	36.60	36.75	36.32	36.65	947,197	-0.13(-0.35%)
Jun 10, 2024	36.54	36.82	36.39	36.77	1,718,955	+0.24(+0.65%)
Jun 07, 2024	36.69	36.69	36.41	36.54	625,491	-0.31(-0.83%)
Jun 06, 2024	36.15	36.89	36.14	36.84	1,083,071	+0.68(+1.88%)
Jun 05, 2024	36.23	36.44	36.01	36.16	723,982	-0.03(-0.08%)
Jun 04, 2024	36.13	36.29	35.80	36.19	768,987	-0.18(-0.49%)

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.