Indicators

Pembina Pipeline Cor (NY: PBA )

37.04 -0.31 (-0.83%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.69	33.53	32.66	33.44	1,015,349	+0.94(+2.88%)
Jul 28, 2022	32.62	32.73	32.05	32.50	881,647	-0.04(-0.13%)
Jul 27, 2022	32.38	32.65	32.14	32.55	919,246	+0.28(+0.87%)
Jul 26, 2022	32.63	32.78	32.12	32.26	601,652	-0.17(-0.51%)
Jul 25, 2022	31.82	32.48	31.70	32.43	728,705	+1.02(+3.23%)
Jul 22, 2022	31.75	32.05	31.35	31.42	712,478	-0.35(-1.10%)
Jul 21, 2022	31.37	31.77	31.07	31.77	871,469	-0.03(-0.11%)
Jul 20, 2022	31.70	31.83	31.28	31.80	697,848	-0.01(-0.03%)
Jul 19, 2022	31.44	31.96	31.40	31.81	933,540	+0.47(+1.50%)
Jul 18, 2022	31.00	31.64	30.87	31.34	1,002,579	+0.91(+2.98%)
Jul 15, 2022	30.69	30.88	30.30	30.43	821,802	+0.23(+0.75%)
Jul 14, 2022	29.92	30.24	29.34	30.21	1,134,617	-0.52(-1.70%)
Jul 13, 2022	30.21	31.04	30.21	30.73	1,010,327	+0.10(+0.31%)
Jul 12, 2022	30.33	30.71	30.08	30.63	1,313,031	-0.21(-0.68%)
Jul 11, 2022	30.80	30.96	30.24	30.84	867,002	-0.25(-0.81%)
Jul 08, 2022	30.95	31.26	30.60	31.10	1,297,205	+0.29(+0.93%)
Jul 07, 2022	29.88	31.00	29.88	30.81	1,642,074	+1.38(+4.71%)
Jul 06, 2022	29.75	30.07	28.75	29.42	1,302,260	-0.46(-1.54%)
Jul 05, 2022	30.42	30.52	29.04	29.88	1,815,937	-1.04(-3.35%)

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.