Indicators

Pembina Pipeline Cor (NY: PBA )

36.52 +0.25 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.39	28.95	28.32	28.92	2,325,010	+0.49(+1.71%)
Feb 25, 2022	27.63	28.73	28.27	28.43	2,554,382	+0.61(+2.20%)
Feb 24, 2022	27.57	27.92	27.40	27.82	2,366,352	+0.03(+0.09%)
Feb 23, 2022	27.69	27.95	27.58	27.80	1,357,130	+0.32(+1.17%)
Feb 22, 2022	28.24	28.42	27.14	27.47	1,927,023	-0.53(-1.90%)
Feb 18, 2022				28.01	0	-0.16(-0.57%)
Feb 17, 2022	28.44	28.56	28.13	28.17	1,395,084	-0.25(-0.89%)
Feb 16, 2022	28.30	28.65	28.28	28.42	1,397,989	+0.28(+0.99%)
Feb 15, 2022	27.77	28.22	27.68	28.14	1,118,307	+0.06(+0.21%)
Feb 14, 2022	28.02	28.19	27.73	28.08	1,473,745	+0.14(+0.51%)
Feb 11, 2022	27.87	28.35	27.80	27.94	1,407,766	+0.18(+0.64%)
Feb 10, 2022	27.58	28.09	27.51	27.76	1,250,067	+0.08(+0.28%)
Feb 09, 2022	27.27	27.69	27.27	27.69	843,907	+0.47(+1.71%)
Feb 08, 2022	27.25	27.31	26.88	27.22	1,043,044	-0.13(-0.46%)
Feb 07, 2022	27.20	27.48	27.17	27.35	938,807	+0.10(+0.37%)
Feb 04, 2022	27.43	27.75	27.24	27.25	1,341,404	-0.26(-0.95%)
Feb 03, 2022	27.47	27.65		27.51	1,751,588	-0.12(-0.43%)
Feb 02, 2022	27.21	27.74	27.21	27.63	1,652,786	+0.41(+1.49%)

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.