Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.23 19.30 19.02 19.23 913,821 +0.06(+0.33%)
Jun 29, 2017 19.31 19.37 19.09 19.17 766,794 -0.23(-1.17%)
Jun 28, 2017 18.95 19.42 18.95 19.40 661,035 +0.53(+2.80%)
Jun 27, 2017 18.91 18.98 18.77 18.87 600,087 +0.02(+0.09%)
Jun 26, 2017 18.91 18.91 18.63 18.85 771,860 +0.02(+0.12%)
Jun 23, 2017 18.52 18.83 18.50 18.83 944,620 +0.24(+1.28%)
Jun 22, 2017 18.58 18.78 18.46 18.59 686,659 +0.15(+0.82%)
Jun 21, 2017 18.58 18.64 18.40 18.44 673,621 -0.13(-0.69%)
Jun 20, 2017 18.91 18.93 18.53 18.57 602,215 -0.51(-2.67%)
Jun 19, 2017 19.06 19.17 19.00 19.07 449,614 +0.01(+0.06%)
Jun 16, 2017 18.85 19.06 18.83 19.06 1,767,997 +0.21(+1.13%)
Jun 15, 2017 18.81 18.85 18.61 18.85 653,360 -0.03(-0.18%)
Jun 14, 2017 19.36 19.39 18.87 18.88 509,424 -0.39(-2.01%)
Jun 13, 2017 19.12 19.29 19.08 19.27 556,058 +0.24(+1.24%)
Jun 12, 2017 19.00 19.13 18.84 19.03 546,850 +0.08(+0.40%)
Jun 09, 2017 18.87 19.00 18.85 18.96 436,506 +0.15(+0.80%)
Jun 08, 2017 18.75 18.84 18.68 18.81 467,397 +0.05(+0.28%)
Jun 07, 2017 18.96 19.00 18.74 18.76 692,970 -0.20(-1.07%)
Jun 06, 2017 18.89 18.97 18.78 18.96 487,282 +0.07(+0.37%)
Jun 05, 2017 18.68 18.95 18.49 18.89 602,363 +0.13(+0.68%)
Jun 02, 2017 18.69 18.78 18.57 18.76 357,752 +0.05(+0.25%)
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.