Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.55 -0.17 (-0.46%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.00 19.00 19.00 0 +0.39(+2.09%)
Mar 28, 2018 18.71 18.92 18.60 18.61 924,187 -0.18(-0.94%)
Mar 27, 2018 18.81 19.07 18.71 18.79 1,160,907 +0.01(+0.03%)
Mar 26, 2018 18.86 18.92 18.64 18.78 960,664 +0.05(+0.26%)
Mar 23, 2018 19.07 19.28 18.69 18.73 1,134,468 -0.23(-1.22%)
Mar 22, 2018 19.22 19.23 18.96 18.96 1,085,436 -0.39(-2.01%)
Mar 21, 2018 18.95 19.43 18.80 19.35 997,778 +0.53(+2.83%)
Mar 20, 2018 18.99 19.07 18.80 18.82 1,194,465 -0.10(-0.54%)
Mar 19, 2018 19.00 19.08 18.74 18.92 1,164,582 -0.06(-0.32%)
Mar 16, 2018 18.79 19.19 18.79 18.98 1,913,587 +0.13(+0.71%)
Mar 15, 2018 19.18 19.18 18.40 18.85 1,807,370 -0.31(-1.61%)
Mar 14, 2018 19.34 19.41 19.12 19.16 706,051 -0.10(-0.53%)
Mar 13, 2018 19.55 19.57 19.22 19.26 820,957 -0.24(-1.24%)
Mar 12, 2018 19.58 19.71 19.47 19.50 850,721 -0.09(-0.46%)
Mar 09, 2018 19.47 19.61 19.28 19.60 770,001 +0.26(+1.35%)
Mar 08, 2018 19.20 19.35 19.05 19.34 1,009,031 +0.13(+0.69%)
Mar 07, 2018 19.05 19.20 885,652 -0.27(-1.37%)
Mar 06, 2018 19.44 19.53 19.38 19.47 732,487 +0.19(+0.97%)
Mar 05, 2018 19.15 19.42 19.12 19.28 917,307 -0.03(-0.16%)
Mar 02, 2018 19.23 19.36 19.01 19.31 826,065 -0.05(-0.25%)
Mar 01, 2018 19.46 19.52 19.16 19.36 1,067,629 -0.08(-0.40%)
Feb 28, 2018 20.09 20.13 19.44 19.44 1,191,088 -0.56(-2.78%)
Feb 27, 2018 20.38 20.45 20.00 20.00 801,739 -0.38(-1.87%)
Feb 26, 2018 20.34 20.47 20.09 20.38 1,030,198 +0.07(+0.33%)
Feb 23, 2018 20.29 20.96 20.03 20.31 1,651,451 +0.76(+3.90%)
Feb 22, 2018 19.52 19.55 945,088 -0.05(-0.28%)
Feb 21, 2018 19.64 19.93 19.58 19.60 966,027 -0.05(-0.24%)
Feb 20, 2018 19.75 19.77 19.59 19.65 1,018,008 -0.11(-0.55%)
Feb 16, 2018 19.76 19.76 19.76 0 +0.15(+0.77%)
Feb 15, 2018 19.51 19.64 19.24 19.61 1,012,426 +0.19(+0.96%)
Feb 14, 2018 18.97 19.46 18.75 19.42 918,833 +0.24(+1.25%)
Feb 13, 2018 19.08 19.23 18.93 19.18 578,600 +0.04(+0.22%)
Feb 12, 2018 18.74 19.26 18.74 19.14 1,016,038 +0.52(+2.81%)
Feb 09, 2018 18.89 18.89 18.15 18.61 1,419,762 -0.18(-0.96%)
Feb 08, 2018 19.54 19.56 18.80 18.80 925,739 -0.70(-3.61%)
Feb 07, 2018 19.58 19.66 19.46 19.50 1,160,809 -0.07(-0.37%)
Feb 06, 2018 19.04 19.57 18.51 19.57 1,815,934 +0.16(+0.84%)
Feb 05, 2018 19.52 19.79 19.33 19.41 896,654 -0.34(-1.71%)
Feb 02, 2018 20.07 20.07 19.73 19.75 699,680 -0.59(-2.90%)
Feb 01, 2018 20.52 20.55 20.21 20.34 698,858 -0.19(-0.91%)
Jan 31, 2018 20.27 20.61 20.16 20.52 815,107 +0.32(+1.61%)
Jan 30, 2018 20.64 20.65 20.16 20.20 660,350 -0.49(-2.38%)
Jan 29, 2018 20.84 20.87 20.67 20.69 817,296 -0.21(-1.01%)
Jan 26, 2018 20.71 20.94 20.59 20.90 678,987 +0.23(+1.14%)
Jan 25, 2018 21.09 21.18 20.61 20.67 635,798 -0.36(-1.69%)
Jan 24, 2018 21.14 21.16 20.93 21.02 568,702 +0.01(+0.03%)
Jan 23, 2018 20.97 21.06 20.91 21.02 814,878 +0.01(+0.06%)
Jan 22, 2018 20.96 21.02 20.87 21.00 623,963 +0.04(+0.20%)
Jan 19, 2018 21.10 21.12 20.91 20.96 756,184 -0.11(-0.54%)
Jan 18, 2018 20.97 21.17 20.87 21.08 797,478 +0.08(+0.37%)
Jan 17, 2018 21.12 21.16 20.72 21.00 1,121,458 -0.08(-0.37%)
Jan 16, 2018 21.23 21.27 21.03 21.08 947,166 -0.13(-0.62%)
Jan 12, 2018 21.21 21.21 21.21 0 +0.05(+0.23%)
Jan 11, 2018 21.03 21.17 20.93 21.16 1,257,826 +0.22(+1.06%)
Jan 10, 2018 20.85 20.94 1,041,691 -0.62(-2.86%)
Jan 09, 2018 21.82 21.82 21.55 21.55 792,732 -0.22(-1.02%)
Jan 08, 2018 21.92 21.95 21.67 21.78 878,465 -0.14(-0.66%)
Jan 05, 2018 22.12 22.14 21.79 21.92 919,599 -0.09(-0.41%)
Jan 04, 2018 21.98 22.03 21.81 22.01 916,144 +0.14(+0.63%)
Jan 03, 2018 21.89 21.96 21.79 21.87 821,131 -0.01(-0.05%)
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.