Indicators

Pembina Pipeline Cor (NY: PBA )

36.77 +0.25 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.86	20.03	19.42	19.54	2,217,741	-0.48(-2.41%)
Nov 27, 2020	20.03	20.22	19.96	20.03	542,089	-0.10(-0.50%)
Nov 25, 2020	20.16	20.32	19.93	20.12	1,927,704	-0.19(-0.94%)
Nov 24, 2020	19.76	20.39	19.67	20.32	2,430,708	+0.97(+4.99%)
Nov 23, 2020	18.70	19.39	18.70	19.35	1,422,374	+0.90(+4.86%)
Nov 20, 2020	18.27	18.58	18.17	18.45	1,481,710	+0.13(+0.71%)
Nov 19, 2020	17.83	18.34	17.70	18.32	1,689,865	+0.40(+2.20%)
Nov 18, 2020	18.21	18.42	17.93	17.93	1,769,863	-0.20(-1.09%)
Nov 17, 2020	17.71	18.13	17.50	18.13	1,522,002	+0.24(+1.36%)
Nov 16, 2020	17.81	17.91	17.34	17.88	1,571,360	+0.72(+4.21%)
Nov 13, 2020	17.49	17.56	17.12	17.16	1,863,120	-0.20(-1.14%)
Nov 12, 2020	18.32	18.32	17.28	17.36	1,572,646	-0.87(-4.76%)
Nov 11, 2020	18.13	18.48	17.91	18.23	1,844,753	+0.30(+1.65%)
Nov 10, 2020	16.65	17.97	16.64	17.93	2,253,919	+1.35(+8.17%)
Nov 09, 2020	16.73	17.27	16.12	16.58	2,328,590	+0.97(+6.19%)
Nov 06, 2020	16.61	16.61	15.61	15.61	1,643,744	-1.03(-6.17%)
Nov 05, 2020	16.37	16.88	16.37	16.64	1,622,731	+0.25(+1.53%)
Nov 04, 2020	16.29	16.91	15.95	16.39	1,211,834	+0.16(+0.98%)
Nov 03, 2020	16.24	16.39	16.10	16.23	1,210,169	+0.29(+1.81%)

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.