Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 31.73 32.04 31.56 31.60 824,116 -0.24(-0.77%)
Mar 30, 2022 31.62 31.89 31.58 31.84 1,202,278 +0.45(+1.45%)
Mar 29, 2022 31.30 31.52 30.94 31.39 1,289,817 -0.14(-0.45%)
Mar 28, 2022 31.44 31.57 31.18 31.53 1,174,212 -0.45(-1.39%)
Mar 25, 2022 31.57 32.09 31.54 31.98 1,554,796 +0.42(+1.33%)
Mar 24, 2022 31.52 31.82 31.41 31.56 972,792 +0.16(+0.51%)
Mar 23, 2022 31.28 31.72 31.16 31.40 1,253,008 +0.34(+1.10%)
Mar 22, 2022 31.02 31.21 30.76 31.06 1,634,366 +0.09(+0.30%)
Mar 21, 2022 30.89 31.32 30.83 30.96 1,712,819 +0.41(+1.34%)
Mar 18, 2022 30.09 30.75 30.09 30.55 3,051,771 +0.29(+0.97%)
Mar 17, 2022 30.42 30.72 30.17 30.26 1,555,565 +0.26(+0.86%)
Mar 16, 2022 29.81 30.09 29.61 30.00 1,532,206 +0.28(+0.93%)
Mar 15, 2022 29.06 29.77 28.89 29.73 1,790,053 -0.02(-0.08%)
Mar 14, 2022 30.35 30.53 29.48 29.75 2,275,578 -0.95(-3.10%)
Mar 11, 2022 30.67 31.00 30.54 30.70 1,171,991 -0.06(-0.19%)
Mar 10, 2022 30.31 30.76 1,930,403 +0.54(+1.80%)
Mar 09, 2022 30.14 30.65 29.82 30.22 2,401,857 -0.36(-1.17%)
Mar 08, 2022 30.85 31.21 30.50 30.58 3,040,384 -0.12(-0.38%)
Mar 07, 2022 30.45 30.97 30.33 30.70 1,841,949 +0.37(+1.21%)
Mar 04, 2022 29.89 30.45 29.72 30.33 1,497,123 +0.30(+1.00%)
Mar 03, 2022 29.91 30.35 29.89 30.03 1,556,708 +0.07(+0.22%)
Mar 02, 2022 29.41 30.16 29.29 29.96 2,291,212 +1.08(+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.