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 (%)
Jul 29, 2022	32.67	33.51	32.64	33.42	1,015,966	+0.94(+2.88%)
Jul 28, 2022	32.60	32.71	32.03	32.48	882,183	-0.04(-0.13%)
Jul 27, 2022	32.36	32.63	32.12	32.53	919,805	+0.28(+0.87%)
Jul 26, 2022	32.61	32.76	32.11	32.25	602,018	-0.17(-0.51%)
Jul 25, 2022	31.80	32.46	31.68	32.41	729,148	+1.02(+3.23%)
Jul 22, 2022	31.73	32.03	31.34	31.40	712,911	-0.35(-1.10%)
Jul 21, 2022	31.35	31.75	31.05	31.75	871,998	-0.03(-0.11%)
Jul 20, 2022	31.68	31.81	31.26	31.78	698,272	-0.01(-0.03%)
Jul 19, 2022	31.42	31.94	31.38	31.79	934,107	+0.47(+1.50%)
Jul 18, 2022	30.98	31.62	30.85	31.32	1,003,188	+0.91(+2.98%)
Jul 15, 2022	30.68	30.86	30.28	30.41	822,302	+0.23(+0.75%)
Jul 14, 2022	29.90	30.22	29.33	30.19	1,135,307	-0.52(-1.70%)
Jul 13, 2022	30.19	31.02	30.19	30.71	1,010,941	+0.10(+0.31%)
Jul 12, 2022	30.31	30.69	30.06	30.62	1,313,829	-0.21(-0.68%)
Jul 11, 2022	30.78	30.94	30.22	30.82	867,529	-0.25(-0.81%)
Jul 08, 2022	30.93	31.24	30.58	31.08	1,297,994	+0.29(+0.93%)
Jul 07, 2022	29.86	30.98	29.86	30.79	1,643,072	+1.38(+4.71%)
Jul 06, 2022	29.74	30.05	28.74	29.41	1,303,052	-0.46(-1.54%)
Jul 05, 2022	30.40	30.50	29.02	29.87	1,817,041	-1.04(-3.35%)

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.