Indicators

Pembina Pipeline Cor (NY: PBA )

36.23 +0.13 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.58	25.76	25.27	25.43	906,253	-0.09(-0.34%)
May 27, 2021	25.45	25.73	25.40	25.52	1,323,253	+0.13(+0.50%)
May 26, 2021	25.03	25.43	25.03	25.39	1,150,457	+0.36(+1.45%)
May 25, 2021	25.40	25.41	25.01	25.03	1,197,394	-0.33(-1.30%)
May 24, 2021	25.25	25.40	25.03	25.36	734,645	+0.20(+0.81%)
May 21, 2021	25.29	25.37	25.03	25.16	879,932	+0.06(+0.25%)
May 20, 2021	24.99	25.24	24.77	25.10	1,336,043	+0.09(+0.38%)
May 19, 2021	25.18	25.21	24.77	25.00	1,331,836	-0.38(-1.48%)
May 18, 2021	25.56	25.57	25.16	25.38	1,210,661	-0.02(-0.06%)
May 17, 2021	24.96	25.41	24.86	25.39	1,033,752	+0.48(+1.95%)
May 14, 2021	24.81	25.12	24.77	24.91	1,237,425	+0.42(+1.72%)
May 13, 2021	24.45	24.71	24.13	24.49	1,324,232	-0.20(-0.82%)
May 12, 2021	24.85	25.20	24.57	24.69	1,328,618	+0.00(+0.00%)
May 11, 2021	24.47	24.81	24.15	24.69	1,422,083	+0.04(+0.16%)
May 10, 2021	24.74	25.31	24.61	24.65	1,716,253	+0.14(+0.57%)
May 07, 2021	24.72	24.86	24.10	24.51	2,005,983	-0.69(-2.73%)
May 06, 2021	24.99	25.21	24.62	25.20	1,069,362	+0.31(+1.26%)
May 05, 2021	24.87	25.02	24.58	24.88	1,075,421	+0.41(+1.69%)
May 04, 2021	24.37	24.65	24.24	24.47	1,000,717	+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.