Pembina Pipeline Cor (NY: PBA )

39.77 +0.16 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 39.59 39.97 39.40 39.77 908,211 +0.16(+0.40%)
May 25, 2022 39.58 39.90 39.33 39.61 894,216 +0.25(+0.64%)
May 24, 2022 39.36 39.49 38.55 39.36 1,707,378 -0.30(-0.76%)
May 23, 2022 39.53 39.88 39.14 39.66 642,785 +0.37(+0.94%)
May 20, 2022 39.46 39.71 38.76 39.29 834,218 +0.00(+0.00%)
May 19, 2022 38.83 39.48 38.66 39.29 1,218,452 +0.03(+0.08%)
May 18, 2022 39.72 39.82 39.08 39.26 968,150 -0.29(-0.73%)
May 17, 2022 39.19 39.67 39.07 39.55 1,000,602 +0.62(+1.59%)
May 16, 2022 38.33 39.26 38.26 38.93 1,161,681 +0.76(+1.99%)
May 13, 2022 37.70 38.53 37.66 38.17 1,171,517 +0.96(+2.58%)
May 12, 2022 37.17 37.33 36.63 37.21 1,218,656 -0.30(-0.80%)
May 11, 2022 37.68 38.21 37.37 37.51 1,370,857 +0.28(+0.75%)
May 10, 2022 38.07 38.21 36.57 37.23 1,423,054 -0.57(-1.51%)
May 09, 2022 38.95 39.15 37.67 37.80 1,966,299 -1.58(-4.01%)
May 06, 2022 38.65 39.42 38.00 39.38 1,062,780 +1.20(+3.14%)
May 05, 2022 39.31 39.34 37.88 38.18 1,137,652 -0.90(-2.30%)
May 04, 2022 38.55 39.30 38.28 39.08 1,197,683 +1.02(+2.68%)
May 03, 2022 37.64 38.39 37.59 38.06 1,038,466 +0.47(+1.25%)
May 02, 2022 37.50 37.72 36.99 37.59 957,567 -0.26(-0.69%)
Apr 29, 2022 38.31 39.02 37.60 37.85 1,360,682 -0.67(-1.74%)
Apr 28, 2022 37.64 38.70 37.51 38.52 924,802 +0.96(+2.56%)
Apr 27, 2022 37.34 37.67 36.94 37.56 1,041,094 +0.17(+0.45%)
Apr 26, 2022 37.67 37.94 37.26 37.39 965,375 -0.29(-0.77%)
Apr 25, 2022 37.76 37.96 36.66 37.68 1,449,610 -0.84(-2.18%)
Apr 22, 2022 39.15 39.36 38.23 38.52 1,084,184 -1.31(-3.29%)
Apr 21, 2022 41.02 41.21 39.70 39.83 960,762 -1.01(-2.47%)
Apr 20, 2022 39.98 40.98 39.84 40.84 1,203,529 +1.01(+2.54%)
Apr 19, 2022 39.45 39.84 39.27 39.83 650,891 +0.27(+0.68%)
Apr 18, 2022 39.76 39.95 39.34 39.56 913,391 -0.16(-0.40%)
Apr 14, 2022 39.72 40.08 39.56 39.72 887,291 +0.02(+0.05%)
Apr 13, 2022 39.15 39.75 39.09 39.70 1,033,167 +0.70(+1.79%)
Apr 12, 2022 39.18 39.31 38.77 39.00 1,212,131 +0.21(+0.54%)
Apr 11, 2022 38.70 39.10 38.51 38.79 967,243 +0.05(+0.13%)
Apr 08, 2022 38.34 38.88 38.34 38.74 781,286 +0.43(+1.12%)
Apr 07, 2022 38.28 38.47 37.82 38.31 814,083 +0.17(+0.45%)
Apr 06, 2022 38.03 38.36 37.70 38.14 988,823 +0.27(+0.71%)
Apr 05, 2022 38.45 38.81 37.77 37.87 643,539 -0.31(-0.81%)
Apr 04, 2022 38.18 38.39 37.97 38.18 853,879 +0.14(+0.37%)
Apr 01, 2022 37.64 38.19 37.63 38.04 712,739 +0.44(+1.17%)
Mar 31, 2022 37.75 38.12 37.55 37.60 692,616 -0.29(-0.77%)
Mar 30, 2022 37.62 37.94 37.59 37.89 1,010,437 +0.54(+1.45%)
Mar 29, 2022 37.24 37.51 36.81 37.35 1,084,008 -0.17(-0.45%)
Mar 28, 2022 37.41 37.56 37.10 37.52 986,849 -0.53(-1.39%)
Mar 25, 2022 37.56 38.19 37.53 38.05 1,306,705 +0.50(+1.33%)
Mar 24, 2022 37.50 37.86 37.37 37.55 817,569 -0.02(-0.05%)
Mar 23, 2022 37.43 37.95 37.28 37.57 1,047,186 +0.41(+1.10%)
Mar 22, 2022 37.12 37.35 36.81 37.16 1,365,901 +0.11(+0.30%)
Mar 21, 2022 36.96 37.47 36.89 37.05 1,431,467 +0.49(+1.34%)
Mar 18, 2022 36.00 36.80 36.00 36.56 2,550,479 +0.35(+0.97%)
Mar 17, 2022 36.40 36.76 36.09 36.21 1,300,044 +0.31(+0.86%)
Mar 16, 2022 35.67 36.00 35.43 35.90 1,280,661 +0.33(+0.93%)
Mar 15, 2022 34.77 35.62 34.57 35.57 1,496,014 -0.03(-0.08%)
Mar 14, 2022 36.32 36.53 35.27 35.60 1,901,786 -1.14(-3.10%)
Mar 11, 2022 36.70 37.09 36.54 36.74 979,477 -0.07(-0.19%)
Mar 10, 2022 36.27 36.81 1,613,310 +0.65(+1.80%)
Mar 09, 2022 36.07 36.68 35.68 36.16 2,007,322 -0.43(-1.18%)
Mar 08, 2022 36.91 37.34 36.50 36.59 2,540,963 -0.14(-0.38%)
Mar 07, 2022 36.44 37.06 36.29 36.73 1,539,386 +0.44(+1.21%)
Mar 04, 2022 35.76 36.43 35.56 36.29 1,251,202 +0.36(+1.00%)
Mar 03, 2022 35.79 36.32 35.77 35.93 1,300,999 +0.08(+0.22%)
Mar 02, 2022 35.19 36.09 35.05 35.85 1,914,852 +1.29(+3.73%)
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.