Indicators

Pembina Pipeline Cor (NY: PBA )

36.78 -0.35 (-0.94%)

Streaming Delayed Price Updated: 1:22 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.96	33.57	32.36	32.57	1,581,452	-0.58(-1.74%)
Apr 28, 2022	32.39	33.30	32.27	33.14	1,074,851	+0.83(+2.56%)
Apr 27, 2022	32.13	32.42	31.78	32.32	1,210,011	+0.15(+0.45%)
Apr 26, 2022	32.41	32.64	32.06	32.17	1,122,007	-0.25(-0.77%)
Apr 25, 2022	32.49	32.66	31.54	32.42	1,684,809	-0.72(-2.18%)
Apr 22, 2022	33.68	33.87	32.89	33.14	1,260,093	-0.95(-2.78%)
Apr 21, 2022	35.11	35.27	33.98	34.09	1,122,564	-0.86(-2.47%)
Apr 20, 2022	34.22	35.07	34.10	34.95	1,406,216	+0.86(+2.54%)
Apr 19, 2022	33.76	34.09	33.61	34.09	760,507	+0.23(+0.68%)
Apr 18, 2022	34.03	34.19	33.67	33.86	1,067,215	-0.14(-0.40%)
Apr 14, 2022	33.99	34.30	33.86	33.99	1,036,720	+0.02(+0.05%)
Apr 13, 2022	33.51	34.02	33.46	33.98	1,207,163	+0.60(+1.79%)
Apr 12, 2022	33.53	33.64	33.18	33.38	1,416,266	+0.18(+0.54%)
Apr 11, 2022	33.12	33.46	32.96	33.20	1,130,136	+0.04(+0.13%)
Apr 08, 2022	32.81	33.28	32.81	33.16	912,862	+0.37(+1.12%)
Apr 07, 2022	32.76	32.92	32.37	32.79	951,183	+0.15(+0.45%)
Apr 06, 2022	32.55	32.83	32.27	32.64	1,155,351	+0.23(+0.71%)
Apr 05, 2022	32.91	33.22	32.33	32.41	751,917	-0.27(-0.81%)
Apr 04, 2022	32.68	32.86	32.50	32.68	997,681	+0.12(+0.37%)

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.