Skip to main content

Pembina Pipeline Cor (NY: PBA )

37.89 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 37.78 38.03 37.63 37.89 725,297 +0.06(+0.16%)
Jul 18, 2024 37.76 37.97 37.55 37.83 826,282 +0.17(+0.45%)
Jul 17, 2024 37.60 37.86 37.54 37.66 568,083 +0.09(+0.24%)
Jul 16, 2024 37.53 37.74 37.31 37.57 754,462 +0.05(+0.13%)
Jul 15, 2024 37.82 37.88 37.51 37.52 837,877 -0.25(-0.66%)
Jul 12, 2024 37.73 37.91 37.58 37.77 528,678 +0.25(+0.67%)
Jul 11, 2024 37.77 37.77 37.45 37.52 1,428,009 -0.09(-0.24%)
Jul 10, 2024 37.30 37.80 37.20 37.61 1,483,312 +0.43(+1.16%)
Jul 09, 2024 37.09 37.38 36.99 37.18 1,740,380 -0.05(-0.13%)
Jul 08, 2024 37.37 37.46 37.19 37.23 817,882 -0.26(-0.69%)
Jul 05, 2024 37.66 37.73 37.33 37.49 1,197,777 -0.13(-0.35%)
Jul 03, 2024 37.55 37.90 37.52 37.62 550,136 +0.17(+0.45%)
Jul 02, 2024 37.02 37.53 36.93 37.45 1,001,281 +0.59(+1.60%)
Jul 01, 2024 37.27 37.38 36.84 36.86 468,475 -0.22(-0.59%)
Jun 28, 2024 37.39 37.45 37.02 37.08 1,078,293 -0.11(-0.30%)
Jun 27, 2024 36.80 37.24 36.72 37.19 1,105,904 +0.48(+1.31%)
Jun 26, 2024 36.69 36.79 36.39 36.71 1,141,150 -0.01(-0.03%)
Jun 25, 2024 36.75 36.78 36.38 36.72 1,027,657 +0.08(+0.22%)
Jun 24, 2024 36.20 36.71 36.17 36.64 5,084,157 +0.70(+1.95%)
Jun 21, 2024 36.14 36.33 35.91 35.94 1,887,127 -0.27(-0.75%)
Jun 20, 2024 36.10 36.43 35.99 36.21 1,062,048 -0.02(-0.06%)
Jun 18, 2024 36.10 36.50 36.08 36.23 1,392,212 +0.13(+0.36%)
Jun 17, 2024 36.54 36.54 35.77 36.10 2,377,342 -0.45(-1.22%)
Jun 14, 2024 36.36 36.61 36.13 36.55 919,363 -0.05(-0.13%)
Jun 13, 2024 36.76 36.83 36.36 36.60 1,896,609 -0.24(-0.64%)
Jun 12, 2024 37.05 37.16 36.76 36.83 937,527 +0.19(+0.51%)
Jun 11, 2024 36.60 36.75 36.32 36.65 947,197 -0.13(-0.35%)
Jun 10, 2024 36.54 36.82 36.39 36.77 1,718,955 +0.24(+0.65%)
Jun 07, 2024 36.69 36.69 36.41 36.54 625,491 -0.31(-0.83%)
Jun 06, 2024 36.15 36.89 36.14 36.84 1,083,071 +0.68(+1.88%)
Jun 05, 2024 36.23 36.44 36.01 36.16 723,982 -0.03(-0.08%)
Jun 04, 2024 36.13 36.29 35.80 36.19 768,987 -0.18(-0.49%)
Jun 03, 2024 36.55 36.86 36.32 36.37 1,151,730 -0.26(-0.70%)
May 31, 2024 35.95 36.74 35.86 36.63 1,376,382 +0.88(+2.46%)
May 30, 2024 35.93 36.02 35.62 35.75 821,855 -0.14(-0.38%)
May 29, 2024 36.15 36.20 35.71 35.89 1,137,142 -0.38(-1.06%)
May 28, 2024 36.17 36.43 35.85 36.27 860,021 +0.25(+0.68%)
May 24, 2024 36.00 36.18 35.95 36.02 2,078,088 +0.25(+0.69%)
May 23, 2024 36.50 36.57 35.58 35.78 2,592,827 -0.36(-0.98%)
May 22, 2024 36.50 36.50 35.96 36.13 1,788,297 -0.49(-1.35%)
May 21, 2024 36.59 36.67 36.40 36.63 2,228,158 -0.07(-0.19%)
May 20, 2024 36.59 36.73 36.45 36.70 609,510 +0.26(+0.70%)
May 17, 2024 36.70 36.70 36.34 36.44 652,321 -0.16(-0.43%)
May 16, 2024 36.67 36.82 36.57 36.60 822,283 -0.15(-0.40%)
May 15, 2024 36.53 36.97 36.53 36.74 871,010 +0.17(+0.46%)
May 14, 2024 36.55 36.69 36.30 36.58 649,733 +0.21(+0.57%)
May 13, 2024 36.48 36.52 36.16 36.37 818,309 +0.03(+0.08%)
May 10, 2024 36.45 36.79 36.11 36.34 1,734,894 +0.20(+0.55%)
May 09, 2024 36.10 36.27 36.04 36.14 1,261,066 +0.17(+0.47%)
May 08, 2024 35.30 36.05 35.30 35.97 1,564,507 +0.43(+1.22%)
May 07, 2024 35.53 35.60 35.41 35.54 769,606 +0.14(+0.39%)
May 06, 2024 35.14 35.60 35.10 35.40 939,170 +0.37(+1.07%)
May 03, 2024 35.19 35.33 34.93 35.03 715,300 +0.13(+0.37%)
May 02, 2024 34.52 35.15 34.51 34.90 1,121,350 +0.67(+1.96%)
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.