Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 +0.25 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.98	33.59	32.38	32.59	1,580,492	-0.58(-1.74%)
Apr 28, 2022	32.41	33.32	32.29	33.16	1,074,198	+0.83(+2.56%)
Apr 27, 2022	32.15	32.44	31.80	32.34	1,209,276	+0.15(+0.45%)
Apr 26, 2022	32.43	32.66	32.08	32.19	1,121,325	-0.25(-0.77%)
Apr 25, 2022	32.51	32.68	31.56	32.44	1,683,786	-0.72(-2.18%)
Apr 22, 2022	33.71	33.89	32.91	33.16	1,259,327	-0.95(-2.78%)
Apr 21, 2022	35.13	35.29	34.00	34.11	1,121,882	-0.86(-2.47%)
Apr 20, 2022	34.24	35.09	34.12	34.97	1,405,361	+0.86(+2.54%)
Apr 19, 2022	33.78	34.11	33.63	34.11	760,045	+0.23(+0.68%)
Apr 18, 2022	34.05	34.21	33.69	33.88	1,066,567	-0.14(-0.40%)
Apr 14, 2022	34.02	34.32	33.88	34.02	1,036,090	+0.02(+0.05%)
Apr 13, 2022	33.53	34.04	33.48	34.00	1,206,429	+0.60(+1.79%)
Apr 12, 2022	33.55	33.66	33.20	33.40	1,415,406	+0.18(+0.54%)
Apr 11, 2022	33.14	33.48	32.98	33.22	1,129,450	+0.04(+0.13%)
Apr 08, 2022	32.83	33.30	32.83	33.18	912,308	+0.37(+1.12%)
Apr 07, 2022	32.78	32.94	32.39	32.81	950,605	+0.15(+0.45%)
Apr 06, 2022	32.57	32.85	32.29	32.66	1,154,649	+0.23(+0.71%)
Apr 05, 2022	32.93	33.24	32.35	32.43	751,460	-0.27(-0.81%)
Apr 04, 2022	32.70	32.88	32.52	32.70	997,075	+0.12(+0.37%)

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.