Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.23 +0.13 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 28.86 29.09 28.82 29.07 845,338 +0.16(+0.56%)
Oct 30, 2023 28.88 29.23 28.71 28.91 1,012,461 +0.17(+0.59%)
Oct 27, 2023 28.98 29.03 28.57 28.74 1,405,456 -0.24(-0.81%)
Oct 26, 2023 28.72 29.10 28.59 28.97 1,117,412 +0.08(+0.26%)
Oct 25, 2023 28.94 29.11 28.83 28.90 979,016 -0.08(-0.26%)
Oct 24, 2023 29.10 29.19 28.93 28.97 1,026,298 -0.07(-0.23%)
Oct 23, 2023 28.61 29.17 28.55 29.04 1,170,707 +0.19(+0.65%)
Oct 20, 2023 28.99 29.07 28.76 28.85 959,107 -0.22(-0.75%)
Oct 19, 2023 28.82 29.33 28.63 29.07 990,759 +0.19(+0.65%)
Oct 18, 2023 29.25 29.27 28.76 28.88 713,555 -0.42(-1.42%)
Oct 17, 2023 29.06 29.42 29.05 29.29 1,353,813 +0.03(+0.10%)
Oct 16, 2023 28.96 29.31 28.80 29.27 1,046,941 +0.48(+1.67%)
Oct 13, 2023 28.95 29.04 28.63 28.78 816,241 +0.17(+0.59%)
Oct 12, 2023 28.83 28.86 28.37 28.61 583,560 -0.11(-0.39%)
Oct 11, 2023 28.36 28.82 28.32 28.73 794,620 +0.29(+1.03%)
Oct 10, 2023 28.08 28.52 27.95 28.43 823,256 +0.39(+1.38%)
Oct 09, 2023 27.63 28.12 27.60 28.05 484,693 +0.63(+2.31%)
Oct 06, 2023 27.15 27.57 26.80 27.41 916,728 +0.25(+0.90%)
Oct 05, 2023 26.77 27.22 26.76 27.17 2,094,132 +0.20(+0.74%)
Oct 04, 2023 27.06 27.13 26.58 26.97 937,002 -0.21(-0.76%)
Oct 03, 2023 27.39 27.55 26.94 27.18 1,408,512 -0.41(-1.47%)
Oct 02, 2023 28.47 28.47 27.48 27.58 1,904,618 -0.80(-2.83%)
Sep 29, 2023 28.64 28.77 28.32 28.39 1,508,500 -0.13(-0.46%)
Sep 28, 2023 28.39 28.61 28.31 28.52 1,071,021 +0.16(+0.57%)
Sep 27, 2023 28.42 28.48 28.14 28.36 957,999 +0.17(+0.60%)
Sep 26, 2023 28.42 28.62 28.15 28.19 724,233 -0.57(-1.97%)
Sep 25, 2023 28.53 28.84 28.65 28.76 2,550,720 +0.11(+0.40%)
Sep 22, 2023 28.55 28.77 28.50 28.64 933,317 +0.25(+0.86%)
Sep 21, 2023 28.81 28.93 28.36 28.40 982,492 -0.58(-1.99%)
Sep 20, 2023 29.04 29.34 28.94 28.97 668,087 -0.07(-0.23%)
Sep 19, 2023 29.59 29.64 29.01 29.04 663,421 -0.20(-0.68%)
Sep 18, 2023 29.41 29.43 29.00 29.24 1,078,077 -0.04(-0.13%)
Sep 15, 2023 29.13 29.36 28.99 29.27 1,217,973 -0.04(-0.13%)
Sep 14, 2023 29.24 29.41 29.12 29.31 1,028,163 +0.80(+2.81%)
Sep 13, 2023 28.80 28.87 28.38 28.51 990,267 -0.19(-0.68%)
Sep 12, 2023 28.50 28.72 28.41 28.71 790,193 +0.31(+1.11%)
Sep 11, 2023 28.55 28.66 28.32 28.39 1,021,412 +0.10(+0.36%)
Sep 08, 2023 28.52 28.64 28.27 28.29 994,330 -0.14(-0.49%)
Sep 07, 2023 28.18 28.48 28.04 28.43 1,405,665 +0.26(+0.92%)
Sep 06, 2023 28.64 28.70 27.94 28.17 1,753,968 -0.56(-1.96%)
Sep 05, 2023 28.90 29.00 28.72 28.73 694,885 -0.14(-0.48%)
Sep 01, 2023 28.96 29.08 28.78 28.87 781,476 +0.16(+0.55%)
Aug 31, 2023 28.76 28.97 28.68 28.72 985,391 -0.06(-0.22%)
Aug 30, 2023 28.74 28.95 28.64 28.78 683,070 +0.21(+0.74%)
Aug 29, 2023 28.26 28.61 28.13 28.57 590,729 +0.31(+1.11%)
Aug 28, 2023 28.24 28.48 28.09 28.25 793,741 +0.18(+0.66%)
Aug 25, 2023 27.93 28.20 27.82 28.07 983,243 +0.28(+1.00%)
Aug 24, 2023 27.90 28.11 27.79 27.79 1,500,729 -0.22(-0.79%)
Aug 23, 2023 27.82 28.02 27.57 28.01 1,683,018 +0.06(+0.23%)
Aug 22, 2023 28.27 28.41 27.93 27.95 513,745 -0.31(-1.11%)
Aug 21, 2023 28.43 28.57 28.02 28.26 853,716 -0.05(-0.16%)
Aug 18, 2023 28.13 28.34 28.09 28.31 687,750 +0.00(+0.00%)
Aug 17, 2023 28.11 28.45 28.11 28.31 691,548 +0.43(+1.56%)
Aug 16, 2023 28.02 28.29 27.82 27.87 1,115,429 -0.19(-0.69%)
Aug 15, 2023 28.65 28.68 28.06 28.07 919,841 -0.78(-2.69%)
Aug 14, 2023 28.98 29.15 28.66 28.84 481,225 -0.25(-0.86%)
Aug 11, 2023 28.78 29.21 28.78 29.09 546,833 +0.22(+0.77%)
Aug 10, 2023 28.97 29.25 28.79 28.87 819,331 +0.05(+0.16%)
Aug 09, 2023 28.66 28.95 28.63 28.83 939,486 +0.33(+1.17%)
Aug 08, 2023 28.33 28.51 27.92 28.49 733,275 -0.20(-0.71%)
Aug 07, 2023 28.54 28.73 28.40 28.70 517,955 +0.21(+0.75%)
Aug 04, 2023 27.92 28.72 27.92 28.48 949,129 +0.30(+1.05%)
Aug 03, 2023 28.31 28.34 28.01 28.19 1,536,747 -0.12(-0.42%)
Aug 02, 2023 28.70 28.70 28.00 28.31 848,914 -0.42(-1.48%)
Aug 01, 2023 29.08 29.08 28.54 28.73 603,301 -0.54(-1.83%)
Jul 31, 2023 28.98 29.44 28.94 29.27 782,814 +0.42(+1.44%)
Jul 28, 2023 28.72 29.05 28.51 28.85 1,159,766 +0.24(+0.84%)
Jul 27, 2023 29.19 29.19 28.55 28.61 692,313 -0.49(-1.68%)
Jul 26, 2023 28.98 29.16 28.84 29.10 452,063 -0.11(-0.38%)
Jul 25, 2023 29.26 29.35 29.07 29.21 815,077 -0.15(-0.50%)
Jul 24, 2023 29.24 29.49 29.11 29.36 857,932 +0.28(+0.95%)
Jul 21, 2023 28.83 29.10 28.68 29.08 558,017 +0.28(+0.96%)
Jul 20, 2023 28.77 28.91 28.59 28.81 879,526 +0.13(+0.45%)
Jul 19, 2023 28.68 28.88 28.62 28.68 723,825 +0.12(+0.42%)
Jul 18, 2023 28.18 28.70 28.14 28.56 681,541 +0.31(+1.11%)
Jul 17, 2023 28.41 28.49 28.24 28.24 665,657 -0.23(-0.81%)
Jul 14, 2023 28.84 28.95 28.46 28.48 761,010 -0.48(-1.66%)
Jul 13, 2023 28.76 29.01 28.50 28.96 814,994 +0.30(+1.06%)
Jul 12, 2023 28.40 28.69 28.27 28.65 907,114 +0.52(+1.84%)
Jul 11, 2023 28.01 28.32 28.00 28.13 683,232 +0.17(+0.59%)
Jul 10, 2023 28.08 28.24 27.93 27.97 751,287 -0.21(-0.75%)
Jul 07, 2023 28.09 28.32 28.08 28.18 958,463 +0.06(+0.23%)
Jul 06, 2023 28.38 28.50 28.06 28.11 672,914 -0.52(-1.81%)
Jul 05, 2023 29.09 29.12 28.50 28.63 682,874 -0.50(-1.71%)
Jul 03, 2023 29.05 29.35 29.01 29.13 273,153 +0.08(+0.29%)
Jun 30, 2023 28.87 29.20 28.69 29.05 988,806 +0.36(+1.26%)
Jun 29, 2023 28.36 28.70 28.32 28.69 558,279 +0.32(+1.14%)
Jun 28, 2023 28.17 28.50 27.93 28.36 620,400 +0.07(+0.26%)
Jun 27, 2023 28.25 28.37 28.12 28.29 441,535 -0.05(-0.16%)
Jun 26, 2023 27.90 28.49 27.83 28.34 752,637 +0.47(+1.69%)
Jun 23, 2023 28.01 28.14 27.78 27.87 957,433 -0.49(-1.73%)
Jun 22, 2023 28.42 28.49 28.24 28.35 668,089 -0.25(-0.87%)
Jun 21, 2023 28.46 28.75 28.25 28.60 833,592 +0.08(+0.29%)
Jun 20, 2023 28.74 28.78 28.33 28.52 876,912 -0.33(-1.15%)
Jun 16, 2023 28.83 29.02 28.76 28.85 826,803 +0.12(+0.42%)
Jun 15, 2023 28.55 28.83 28.40 28.73 1,018,162 -0.59(-2.02%)
May 08, 2023 29.62 29.77 29.22 29.33 777,163 -0.12(-0.40%)
May 05, 2023 29.29 29.65 29.03 29.45 1,015,783 +0.73(+2.55%)
May 04, 2023 28.56 28.77 28.33 28.71 1,009,329 +0.18(+0.63%)
May 03, 2023 28.63 28.89 28.45 28.53 1,103,763 -0.23(-0.79%)
May 02, 2023 29.62 29.62 28.65 28.76 1,149,824 -1.02(-3.43%)
May 01, 2023 29.62 29.94 29.62 29.78 509,258 -0.02(-0.06%)
Apr 28, 2023 29.23 29.92 29.23 29.80 606,111 +0.37(+1.26%)
Apr 27, 2023 29.23 29.58 29.22 29.43 516,788 +0.14(+0.49%)
Apr 26, 2023 29.37 29.60 29.10 29.28 763,482 -0.10(-0.34%)
Apr 25, 2023 29.59 29.75 29.36 29.38 673,695 -0.49(-1.64%)
Apr 24, 2023 29.59 29.96 29.51 29.87 624,720 +0.28(+0.95%)
Apr 21, 2023 29.74 29.80 29.37 29.59 955,887 -0.13(-0.43%)
Apr 20, 2023 29.71 29.83 29.53 29.72 784,350 -0.26(-0.88%)
Apr 19, 2023 29.89 30.10 29.83 29.98 898,521 -0.13(-0.42%)
Apr 18, 2023 30.29 30.49 29.94 30.11 578,885 -0.22(-0.72%)
Apr 17, 2023 30.59 30.59 30.18 30.32 533,823 -0.33(-1.09%)
Apr 14, 2023 30.71 30.93 30.51 30.66 428,321 -0.05(-0.18%)
Apr 13, 2023 30.48 30.84 30.39 30.71 636,802 +0.39(+1.28%)
Apr 12, 2023 30.38 30.57 30.26 30.32 624,781 +0.03(+0.09%)
Apr 11, 2023 30.12 30.37 30.01 30.30 543,408 +0.33(+1.09%)
Apr 10, 2023 29.60 30.00 29.56 29.97 538,612 +0.24(+0.82%)
Apr 06, 2023 29.74 29.99 29.65 29.73 547,027 -0.13(-0.42%)
Apr 05, 2023 29.76 30.04 29.69 29.85 578,899 +0.10(+0.33%)
Apr 04, 2023 29.98 30.16 29.55 29.75 766,749 -0.18(-0.60%)
Apr 03, 2023 29.86 30.02 29.64 29.93 815,608 +0.62(+2.10%)
Mar 31, 2023 29.13 29.34 29.13 29.32 641,165 +0.24(+0.81%)
Mar 30, 2023 29.03 29.11 28.83 29.08 477,527 +0.27(+0.94%)
Mar 29, 2023 28.62 28.93 28.59 28.81 603,586 +0.41(+1.43%)
Mar 28, 2023 28.09 28.46 28.01 28.40 812,674 +0.30(+1.06%)
Mar 27, 2023 27.92 28.18 27.80 28.11 1,041,040 +0.46(+1.67%)
Mar 24, 2023 27.17 27.70 26.78 27.64 897,176 +0.04(+0.13%)
Mar 23, 2023 28.11 28.45 27.50 27.61 1,068,247 -0.48(-1.71%)
Mar 22, 2023 28.35 28.66 28.08 28.09 770,359 -0.22(-0.77%)
Mar 21, 2023 28.40 28.59 28.11 28.30 850,156 +0.27(+0.97%)
Mar 20, 2023 27.60 28.11 27.55 28.03 850,001 +0.51(+1.84%)
Mar 17, 2023 27.52 27.87 27.23 27.53 1,167,969 -0.31(-1.11%)
Mar 16, 2023 27.35 27.91 26.96 27.83 1,217,123 +0.14(+0.52%)
Mar 15, 2023 28.25 28.30 27.02 27.69 2,278,621 -1.33(-4.58%)
Mar 14, 2023 29.05 29.60 28.69 29.02 886,285 +0.36(+1.27%)
Mar 13, 2023 28.74 29.11 28.23 28.66 1,683,635 -0.43(-1.49%)
Mar 10, 2023 29.44 29.61 28.90 29.09 1,137,874 -0.43(-1.44%)
Mar 09, 2023 29.99 30.19 29.48 29.52 532,483 -0.33(-1.10%)
Mar 08, 2023 29.88 30.25 29.69 29.84 591,581 +0.00(+0.00%)
Mar 07, 2023 30.29 30.35 29.77 29.84 691,618 -0.44(-1.46%)
Mar 06, 2023 30.18 30.43 30.14 30.29 458,111 -0.04(-0.15%)
Mar 03, 2023 30.05 30.47 29.87 30.33 480,039 +0.28(+0.94%)
Mar 02, 2023 29.51 30.16 29.45 30.05 635,834 +0.47(+1.59%)
Mar 01, 2023 29.12 29.67 29.12 29.58 793,371 +0.46(+1.58%)
Feb 28, 2023 29.80 29.83 29.12 29.12 1,426,085 -0.63(-2.12%)
Feb 27, 2023 29.52 29.83 29.34 29.75 991,383 +0.37(+1.27%)
Feb 24, 2023 29.18 29.46 28.88 29.37 821,898 -0.26(-0.87%)
Feb 23, 2023 29.39 29.72 29.31 29.63 732,376 +0.47(+1.61%)
Feb 22, 2023 29.22 29.65 28.93 29.16 954,490 -0.08(-0.27%)
Feb 21, 2023 29.92 29.96 29.23 29.24 682,743 -0.87(-2.89%)
Feb 17, 2023 30.25 30.42 29.96 30.11 685,596 -0.52(-1.71%)
Feb 16, 2023 30.58 30.97 30.47 30.63 487,735 -0.27(-0.86%)
Feb 15, 2023 31.06 31.06 30.50 30.90 572,191 -0.37(-1.19%)
Feb 14, 2023 31.01 31.37 30.72 31.27 432,923 +0.03(+0.09%)
Feb 13, 2023 30.91 31.32 30.85 31.24 426,433 +0.28(+0.92%)
Feb 10, 2023 30.62 30.98 30.57 30.96 558,021 +0.66(+2.20%)
Feb 09, 2023 30.77 30.91 30.26 30.30 421,466 -0.28(-0.93%)
Feb 08, 2023 31.06 31.06 30.45 30.58 571,278 -0.43(-1.37%)
Feb 07, 2023 30.69 31.06 30.41 31.00 859,210 +0.39(+1.27%)
Feb 06, 2023 30.68 30.76 30.27 30.61 653,948 -0.11(-0.35%)
Feb 03, 2023 30.64 31.10 30.50 30.72 703,897 -0.10(-0.32%)
Feb 02, 2023 31.32 31.37 30.76 30.82 785,279 -0.56(-1.78%)
Feb 01, 2023 31.49 31.55 30.86 31.38 892,862 -0.10(-0.31%)
Jan 31, 2023 31.20 31.58 31.18 31.47 1,071,746 +0.23(+0.74%)
Jan 30, 2023 31.36 31.51 31.20 31.24 462,264 -0.31(-0.98%)
Jan 27, 2023 31.84 31.91 31.49 31.55 604,896 -0.23(-0.73%)
Jan 26, 2023 31.65 31.84 31.30 31.79 481,923 +0.38(+1.21%)
Jan 25, 2023 31.42 31.52 31.02 31.40 625,611 -0.12(-0.39%)
Jan 24, 2023 31.71 31.78 31.22 31.53 1,476,243 -0.35(-1.08%)
Jan 23, 2023 32.07 32.18 31.68 31.87 1,065,902 -0.17(-0.53%)
Jan 20, 2023 31.92 32.07 31.58 32.04 530,787 +0.20(+0.64%)
Jan 19, 2023 31.67 31.98 31.53 31.84 416,216 +0.08(+0.25%)
Jan 18, 2023 32.26 32.63 31.70 31.76 667,116 -0.40(-1.24%)
Jan 17, 2023 31.92 32.25 31.92 32.16 462,313 +0.21(+0.67%)
Jan 13, 2023 31.80 32.08 31.52 31.94 625,673 +0.11(+0.33%)
Jan 12, 2023 31.21 31.87 31.16 31.84 612,451 +0.83(+2.69%)
Jan 11, 2023 30.86 31.09 30.73 31.00 565,490 +0.31(+1.01%)
Jan 10, 2023 30.65 30.81 30.46 30.69 443,625 +0.04(+0.14%)
Jan 09, 2023 30.60 30.89 30.54 30.65 460,815 +0.39(+1.29%)
Jan 06, 2023 29.95 30.46 29.91 30.26 563,350 +0.72(+2.43%)
Jan 05, 2023 29.43 29.72 29.39 29.54 444,968 -0.04(-0.15%)
Jan 04, 2023 29.22 29.67 29.07 29.59 900,892 +0.31(+1.06%)
Jan 03, 2023 29.81 30.02 29.12 29.28 563,659 -0.82(-2.74%)
Dec 30, 2022 29.98 30.24 29.83 30.10 484,956 +0.03(+0.09%)
Dec 29, 2022 29.79 30.21 29.78 30.07 378,660 +0.32(+1.07%)
Dec 28, 2022 30.19 30.49 29.62 29.75 647,290 -0.59(-1.96%)
Dec 27, 2022 30.03 30.36 29.92 30.35 421,039 +0.34(+1.12%)
Dec 23, 2022 29.39 30.10 29.39 30.01 517,061 +0.68(+2.33%)
Dec 22, 2022 29.91 29.91 28.91 29.33 487,265 -0.69(-2.30%)
Dec 21, 2022 29.67 30.04 29.52 30.02 553,613 +0.67(+2.30%)
Dec 20, 2022 28.80 29.44 28.79 29.35 867,590 +0.53(+1.85%)
Dec 19, 2022 29.21 29.34 28.67 28.82 615,356 -0.20(-0.70%)
Dec 16, 2022 29.15 29.15 28.62 29.02 848,994 -0.51(-1.74%)
Dec 15, 2022 30.09 30.19 29.34 29.53 1,217,102 -0.93(-3.06%)
Dec 14, 2022 30.81 30.92 30.19 30.46 806,239 -0.26(-0.84%)
Dec 13, 2022 30.81 31.08 30.63 30.72 670,730 +0.47(+1.54%)
Dec 12, 2022 29.65 30.30 29.50 30.26 967,437 +0.67(+2.26%)
Dec 09, 2022 30.04 30.14 29.57 29.59 953,402 -0.70(-2.33%)
Dec 08, 2022 30.64 30.73 30.04 30.29 504,356 +0.06(+0.20%)
Dec 07, 2022 30.38 30.56 30.12 30.23 848,042 -0.04(-0.12%)
Dec 06, 2022 30.86 31.12 30.16 30.27 680,213 -0.73(-2.36%)
Dec 05, 2022 31.93 32.08 30.89 31.00 1,005,882 -0.68(-2.14%)
Dec 02, 2022 31.98 32.13 31.60 31.68 618,930 -0.53(-1.64%)
Dec 01, 2022 32.34 32.54 32.14 32.20 671,634 +0.06(+0.19%)
Nov 30, 2022 31.60 32.26 31.40 32.14 1,286,692 +0.82(+2.62%)
Nov 29, 2022 31.16 31.41 30.98 31.32 596,424 +0.29(+0.94%)
Nov 28, 2022 30.91 31.31 30.68 31.03 675,638 -0.16(-0.51%)
Nov 25, 2022 31.23 31.59 31.19 31.19 243,248 +0.05(+0.17%)
Nov 23, 2022 30.97 31.23 30.86 31.14 567,500 +0.04(+0.13%)
Nov 22, 2022 30.96 31.25 30.78 31.10 699,535 +0.62(+2.04%)
Nov 21, 2022 30.50 30.56 29.97 30.47 906,727 -0.33(-1.08%)
Nov 18, 2022 30.43 30.87 30.26 30.81 1,140,111 +0.06(+0.20%)
Nov 17, 2022 30.62 30.85 30.36 30.75 556,279 -0.19(-0.62%)
Nov 16, 2022 30.78 31.10 30.69 30.94 673,275 +0.13(+0.43%)
Nov 15, 2022 30.77 31.03 30.58 30.81 701,676 +0.30(+0.98%)
Nov 14, 2022 30.61 30.85 30.42 30.51 715,124 -0.19(-0.63%)
Nov 11, 2022 30.54 30.96 30.47 30.70 582,925 +0.56(+1.86%)
Nov 10, 2022 29.56 30.18 29.49 30.14 630,320 +1.22(+4.21%)
Nov 09, 2022 29.68 29.92 28.90 28.92 722,939 -0.95(-3.17%)
Nov 08, 2022 29.86 29.99 29.51 29.87 544,778 +0.07(+0.23%)
Nov 07, 2022 29.90 29.95 29.40 29.80 777,325 -0.04(-0.15%)
Nov 04, 2022 29.74 30.71 29.31 29.84 1,043,734 +1.01(+3.49%)
Nov 03, 2022 28.50 29.00 28.20 28.84 651,522 +0.16(+0.55%)
Nov 02, 2022 28.64 28.68 772,986 +0.05(+0.18%)
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.