Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pembina Pipeline Cor (NY: PBA )

41.40 +0.28 (+0.68%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.29 15.07 13.16 14.36 4,648,912 +1.54(+12.03%)
Mar 30, 2020 12.80 13.03 11.35 12.82 4,328,157 -0.33(-2.50%)
Mar 27, 2020 15.17 15.29 13.10 13.15 3,651,399 -2.79(-17.53%)
Mar 26, 2020 16.94 17.57 15.68 15.94 4,650,340 -0.86(-5.09%)
Mar 25, 2020 15.28 18.05 14.77 16.80 5,940,327 +1.86(+12.42%)
Mar 24, 2020 12.07 15.09 12.05 14.94 3,802,923 +3.94(+35.76%)
Mar 23, 2020 11.85 12.38 10.88 11.01 3,908,703 -1.16(-9.51%)
Mar 20, 2020 11.56 13.24 10.93 12.16 5,074,799 +1.58(+14.93%)
Mar 19, 2020 8.988 10.89 7.998 10.58 4,184,401 +1.77(+20.07%)
Mar 18, 2020 11.34 12.37 8.391 8.814 4,424,128 -3.21(-26.71%)
Mar 17, 2020 12.46 13.64 11.85 12.03 3,650,476 -0.23(-1.85%)
Mar 16, 2020 12.55 13.95 11.72 12.25 3,456,324 -3.43(-21.88%)
Mar 13, 2020 15.00 15.76 13.38 15.69 3,879,156 +1.49(+10.49%)
Mar 12, 2020 15.84 16.31 14.19 14.20 3,573,233 -3.67(-20.52%)
Mar 11, 2020 18.32 18.36 16.89 17.86 4,545,086 -1.01(-5.37%)
Mar 10, 2020 20.56 20.95 14.22 18.88 8,116,736 -0.57(-2.95%)
Mar 09, 2020 23.86 23.95 17.45 19.45 3,865,489 -6.52(-25.09%)
Mar 06, 2020 26.30 26.44 25.60 25.97 2,356,756 -0.98(-3.62%)
Mar 05, 2020 27.04 27.38 26.72 26.94 1,907,160 -0.48(-1.76%)
Mar 04, 2020 27.54 27.76 27.32 27.42 2,807,907 +0.25(+0.92%)
Mar 03, 2020 27.79 27.98 27.13 27.18 3,087,657 -0.39(-1.40%)
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.