Indicators

Pembina Pipeline Cor (NY: PBA )

36.23 +0.13 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.59	25.77	25.28	25.45	905,703	-0.09(-0.34%)
May 27, 2021	25.46	25.74	25.42	25.54	1,322,449	+0.13(+0.50%)
May 26, 2021	25.05	25.44	25.05	25.41	1,149,758	+0.36(+1.45%)
May 25, 2021	25.42	25.43	25.02	25.05	1,196,667	-0.33(-1.30%)
May 24, 2021	25.27	25.42	25.05	25.38	734,199	+0.20(+0.81%)
May 21, 2021	25.31	25.38	25.05	25.17	879,397	+0.06(+0.25%)
May 20, 2021	25.01	25.25	24.78	25.11	1,335,232	+0.09(+0.37%)
May 19, 2021	25.20	25.23	24.79	25.02	1,331,027	-0.38(-1.48%)
May 18, 2021	25.58	25.59	25.17	25.39	1,209,925	-0.02(-0.06%)
May 17, 2021	24.98	25.42	24.88	25.41	1,033,124	+0.49(+1.95%)
May 14, 2021	24.82	25.13	24.78	24.92	1,236,673	+0.42(+1.72%)
May 13, 2021	24.47	24.73	24.15	24.50	1,323,428	-0.20(-0.82%)
May 12, 2021	24.86	25.22	24.59	24.70	1,327,811	+0.00(+0.00%)
May 11, 2021	24.48	24.82	24.16	24.70	1,421,219	+0.04(+0.16%)
May 10, 2021	24.75	25.33	24.63	24.66	1,715,210	+0.14(+0.57%)
May 07, 2021	24.74	24.88	24.12	24.52	2,004,765	-0.69(-2.73%)
May 06, 2021	25.00	25.23	24.63	25.21	1,068,713	+0.31(+1.26%)
May 05, 2021	24.88	25.03	24.59	24.90	1,074,768	+0.41(+1.69%)
May 04, 2021	24.38	24.66	24.25	24.48	1,000,109	+0.16(+0.68%)

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.