Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.72 +0.08 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.89 13.12 12.82 13.03 915,696 +0.13(+1.05%)
Oct 29, 2015 12.84 13.04 12.80 12.89 693,933 -0.04(-0.32%)
Oct 28, 2015 12.79 13.15 12.74 12.94 1,049,006 +0.25(+2.00%)
Oct 27, 2015 12.88 12.96 12.54 12.68 891,938 -0.34(-2.59%)
Oct 26, 2015 13.35 13.39 13.00 13.02 800,588 -0.34(-2.52%)
Oct 23, 2015 13.55 13.56 13.33 13.36 522,459 -0.19(-1.42%)
Oct 22, 2015 13.46 13.66 13.40 13.55 635,517 +0.16(+1.16%)
Oct 21, 2015 13.72 13.81 13.39 13.39 458,287 -0.38(-2.74%)
Oct 20, 2015 13.62 13.93 13.54 13.77 438,619 +0.09(+0.68%)
Oct 19, 2015 14.11 14.13 13.66 13.68 467,754 -0.55(-3.88%)
Oct 16, 2015 14.26 14.31 14.04 14.23 458,948 +0.01(+0.04%)
Oct 15, 2015 14.20 14.27 13.91 14.22 462,883 +0.10(+0.69%)
Oct 14, 2015 13.96 14.22 13.90 14.12 540,968 +0.16(+1.18%)
Oct 13, 2015 13.94 14.24 13.89 13.96 1,030,187 -0.02(-0.15%)
Oct 12, 2015 14.38 14.38 13.87 13.98 347,104 -0.38(-2.62%)
Oct 09, 2015 14.30 14.47 14.12 14.36 707,468 +0.14(+0.98%)
Oct 08, 2015 14.10 14.33 14.04 14.22 427,615 +0.11(+0.77%)
Oct 07, 2015 14.17 14.35 13.93 14.11 914,772 +0.13(+0.96%)
Oct 06, 2015 13.83 14.08 13.73 13.97 796,759 +0.21(+1.54%)
Oct 05, 2015 13.12 13.82 13.11 13.76 825,981 +0.79(+6.08%)
Oct 02, 2015 12.39 12.98 12.36 12.97 579,451 +0.49(+3.92%)
Oct 01, 2015 12.58 12.77 12.25 12.48 821,975 +0.10(+0.83%)
Sep 30, 2015 12.40 12.45 12.12 12.38 951,654 +0.09(+0.76%)
Sep 29, 2015 12.39 12.48 12.18 12.29 998,877 -0.11(-0.87%)
Sep 28, 2015 12.76 12.89 12.32 12.40 1,056,333 -0.53(-4.07%)
Sep 25, 2015 12.92 13.03 12.77 12.92 526,176 +0.15(+1.17%)
Sep 24, 2015 12.80 12.90 12.73 12.77 658,692 -0.10(-0.80%)
Sep 23, 2015 13.20 13.25 12.84 12.88 430,260 -0.22(-1.64%)
Sep 22, 2015 13.22 13.32 13.03 13.09 372,501 -0.35(-2.63%)
Sep 21, 2015 13.27 13.53 13.12 13.45 455,411 +0.29(+2.18%)
Sep 18, 2015 13.23 13.39 13.13 13.16 482,520 -0.20(-1.50%)
Sep 17, 2015 13.36 13.58 13.18 13.36 470,070 +0.01(+0.08%)
Sep 16, 2015 12.97 13.38 12.94 13.35 983,531 +0.45(+3.50%)
Sep 15, 2015 12.76 13.07 12.76 12.90 719,468 +0.08(+0.60%)
Sep 14, 2015 13.08 13.12 12.80 12.82 913,375 -0.30(-2.30%)
Sep 11, 2015 13.51 13.51 13.09 13.12 798,534 -0.46(-3.40%)
Sep 10, 2015 13.68 13.77 13.55 13.58 372,366 -0.05(-0.38%)
Sep 09, 2015 13.83 14.08 13.62 13.64 538,460 -0.12(-0.86%)
Sep 08, 2015 13.74 13.91 13.60 13.75 389,249 +0.11(+0.83%)
Sep 04, 2015 13.49 13.64 13.64 13.64 382,363 -0.05(-0.34%)
Sep 03, 2015 13.64 13.95 13.57 13.69 497,758 +0.08(+0.60%)
Sep 02, 2015 13.84 13.84 13.17 13.60 569,268 -0.15(-1.12%)
Sep 01, 2015 13.99 14.04 13.65 13.76 597,791 -0.47(-3.28%)
Aug 31, 2015 13.76 14.34 13.55 14.22 975,827 +0.42(+3.01%)
Aug 28, 2015 13.61 14.00 13.59 13.81 906,050 +0.01(+0.07%)
Aug 27, 2015 13.11 13.97 13.08 13.80 1,067,715 +0.91(+7.04%)
Aug 26, 2015 12.90 12.94 12.59 12.89 748,231 +0.20(+1.58%)
Aug 25, 2015 13.25 13.36 12.66 12.69 958,115 -0.25(-1.94%)
Aug 24, 2015 11.82 13.31 11.79 12.94 1,730,015 -0.55(-4.10%)
Aug 21, 2015 13.72 13.99 13.47 13.50 1,217,475 -0.38(-2.72%)
Aug 20, 2015 14.09 14.23 13.87 13.87 899,280 -0.33(-2.33%)
Aug 19, 2015 14.39 14.44 13.92 14.21 901,000 -0.24(-1.66%)
Aug 18, 2015 14.55 14.55 14.30 14.45 774,772 -0.13(-0.91%)
Aug 17, 2015 14.51 14.68 14.44 14.58 707,974 -0.08(-0.52%)
Aug 14, 2015 14.73 14.91 14.63 14.65 705,818 -0.17(-1.13%)
Aug 13, 2015 14.97 14.98 14.70 14.82 771,308 -0.23(-1.52%)
Aug 12, 2015 14.71 15.13 14.70 15.05 1,205,453 +0.41(+2.78%)
Aug 11, 2015 14.40 14.66 14.20 14.64 873,087 +0.02(+0.14%)
Aug 10, 2015 14.11 14.64 14.07 14.62 1,364,789 +0.51(+3.61%)
Aug 07, 2015 14.35 14.49 14.10 14.11 1,048,276 -0.46(-3.15%)
Aug 06, 2015 14.27 14.62 14.05 14.57 942,981 +0.23(+1.60%)
Aug 05, 2015 14.67 14.85 14.28 14.34 771,840 -0.20(-1.37%)
Aug 04, 2015 14.46 14.87 14.39 14.54 985,845 +0.34(+2.37%)
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.