Pembina Pipeline Cor (NY: PBA )

31.27 -2.24 (-6.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 32.66 32.72 31.14 31.27 1,804,471 -2.24(-6.68%)
Sep 22, 2022 34.35 34.40 33.51 33.51 758,415 -0.81(-2.36%)
Sep 21, 2022 34.89 35.19 34.30 34.32 927,674 -0.40(-1.15%)
Sep 20, 2022 34.91 35.10 34.43 34.72 686,535 -0.46(-1.31%)
Sep 19, 2022 34.10 35.28 34.06 35.18 754,227 +0.31(+0.89%)
Sep 16, 2022 35.31 35.40 34.49 34.87 987,104 -0.84(-2.35%)
Sep 15, 2022 35.74 35.96 35.50 35.71 628,202 -0.44(-1.22%)
Sep 14, 2022 35.85 36.69 35.79 36.15 921,530 +0.49(+1.37%)
Sep 13, 2022 36.13 36.39 35.52 35.66 690,297 -0.98(-2.67%)
Sep 12, 2022 36.38 36.84 36.27 36.64 637,465 +0.72(+2.00%)
Sep 09, 2022 35.79 36.05 35.46 35.92 796,632 +1.17(+3.37%)
Sep 08, 2022 34.60 34.83 34.26 34.75 621,844 +0.13(+0.38%)
Sep 07, 2022 34.18 34.66 33.97 34.62 785,587 +0.00(+0.00%)
Sep 06, 2022 35.54 35.85 34.59 34.62 859,490 -0.77(-2.18%)
Sep 02, 2022 35.76 35.94 35.20 35.39 987,644 +0.16(+0.45%)
Sep 01, 2022 34.95 35.38 34.41 35.23 1,080,135 -0.09(-0.25%)
Aug 31, 2022 35.51 35.74 35.03 35.32 1,198,879 -0.70(-1.94%)
Aug 30, 2022 37.05 37.11 35.81 36.02 1,080,095 -1.32(-3.54%)
Aug 29, 2022 36.86 37.62 36.83 37.34 779,714 +0.32(+0.86%)
Aug 26, 2022 38.10 38.10 36.99 37.02 741,887 -0.96(-2.53%)
Aug 25, 2022 38.11 38.15 37.81 37.98 446,431 +0.02(+0.05%)
Aug 24, 2022 37.63 38.05 37.46 37.96 660,700 +0.16(+0.42%)
Aug 23, 2022 37.23 37.92 37.23 37.80 657,656 +0.78(+2.11%)
Aug 22, 2022 37.28 37.34 36.83 37.02 498,683 -0.39(-1.04%)
Aug 19, 2022 37.49 37.60 37.18 37.41 409,549 -0.27(-0.72%)
Aug 18, 2022 37.52 38.08 37.49 37.68 820,893 +0.46(+1.24%)
Aug 17, 2022 37.08 37.35 36.83 37.22 677,359 -0.10(-0.27%)
Aug 16, 2022 37.31 37.65 37.09 37.32 569,222 +0.20(+0.54%)
Aug 15, 2022 36.63 37.16 36.30 37.12 682,521 -0.46(-1.22%)
Aug 12, 2022 37.55 37.72 37.23 37.58 674,318 -0.01(-0.03%)
Aug 11, 2022 37.66 38.10 37.51 37.59 794,093 +0.49(+1.32%)
Aug 10, 2022 36.57 37.26 36.41 37.10 653,349 +0.72(+1.98%)
Aug 09, 2022 36.27 36.64 36.08 36.38 674,579 +0.28(+0.78%)
Aug 08, 2022 35.64 36.40 35.61 36.10 870,348 +0.72(+2.04%)
Aug 05, 2022 35.86 35.98 35.15 35.38 1,023,227 -1.02(-2.80%)
Aug 04, 2022 37.22 37.31 36.37 36.40 910,347 -0.84(-2.26%)
Aug 03, 2022 37.61 37.73 36.76 37.24 755,778 -0.20(-0.53%)
Aug 02, 2022 37.51 37.84 37.42 37.44 678,348 -0.20(-0.53%)
Aug 01, 2022 37.74 37.95 37.23 37.64 581,086 -0.54(-1.41%)
Jul 29, 2022 37.32 38.29 37.29 38.18 889,256 +1.07(+2.88%)
Jul 28, 2022 37.25 37.37 36.59 37.11 772,158 -0.05(-0.13%)
Jul 27, 2022 36.97 37.28 36.70 37.16 805,088 +0.32(+0.87%)
Jul 26, 2022 37.26 37.43 36.68 36.84 526,935 -0.19(-0.51%)
Jul 25, 2022 36.33 37.09 36.19 37.03 638,210 +1.16(+3.23%)
Jul 22, 2022 36.25 36.59 35.80 35.87 623,998 -0.61(-1.67%)
Jul 21, 2022 36.03 36.48 35.68 36.48 758,850 -0.04(-0.11%)
Jul 20, 2022 36.40 36.55 35.92 36.52 607,666 -0.01(-0.03%)
Jul 19, 2022 36.11 36.70 36.05 36.53 812,900 +0.54(+1.50%)
Jul 18, 2022 35.60 36.33 35.45 35.99 872,983 +1.04(+2.98%)
Jul 15, 2022 35.25 35.46 34.80 34.95 715,602 +0.26(+0.75%)
Jul 14, 2022 34.36 34.73 33.70 34.69 987,992 -0.60(-1.70%)
Jul 13, 2022 34.69 35.65 34.69 35.29 879,764 +0.11(+0.31%)
Jul 12, 2022 34.83 35.27 34.54 35.18 1,143,350 -0.24(-0.68%)
Jul 11, 2022 35.37 35.55 34.73 35.42 754,961 -0.29(-0.81%)
Jul 08, 2022 35.54 35.90 35.15 35.71 1,129,569 +0.33(+0.93%)
Jul 07, 2022 34.31 35.59 34.31 35.38 1,429,871 +1.59(+4.71%)
Jul 06, 2022 34.17 34.53 33.02 33.79 1,133,971 -0.53(-1.54%)
Jul 05, 2022 34.93 35.05 33.35 34.32 1,581,266 -1.19(-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.