Indicators

Pembina Pipeline Cor (NY: PBA )

41.16 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.26	19.53	18.77	19.36	2,001,773	-0.03(-0.16%)
May 28, 2020	20.05	20.08	19.28	19.39	1,509,794	-0.63(-3.17%)
May 27, 2020	19.84	20.06	18.99	20.03	1,845,047	+0.46(+2.33%)
May 26, 2020	20.04	20.11	19.55	19.57	1,206,413	+0.15(+0.76%)
May 22, 2020	19.34	19.51	19.04	19.43	975,938	-0.02(-0.08%)
May 21, 2020	19.87	19.87	19.18	19.44	1,198,467	-0.45(-2.28%)
May 20, 2020	19.81	20.12	19.47	19.89	2,162,254	+0.62(+3.19%)
May 19, 2020	18.94	19.48	18.66	19.28	2,531,275	+0.67(+3.59%)
May 18, 2020	19.06	19.45	18.59	18.61	1,062,362	+0.65(+3.64%)
May 15, 2020	17.20	18.08	16.98	17.96	1,380,191	+0.72(+4.19%)
May 14, 2020	16.92	17.56	16.37	17.23	1,428,741	-0.05(-0.31%)
May 13, 2020	18.06	18.19	17.07	17.29	2,009,053	-0.77(-4.26%)
May 12, 2020	18.44	18.67	18.06	18.06	1,792,724	-0.22(-1.18%)
May 11, 2020	17.54	18.39	17.34	18.27	2,076,702	+0.70(+3.98%)
May 08, 2020	17.84	17.84	17.23	17.57	1,618,155	+0.46(+2.70%)
May 07, 2020	17.29	17.68	17.05	17.11	1,517,018	+0.18(+1.09%)
May 06, 2020	17.17	17.42	16.75	16.93	1,296,186	-0.27(-1.57%)
May 05, 2020	17.71	18.04	17.10	17.20	1,621,849	+0.23(+1.36%)
May 04, 2020	16.51	17.30	16.36	16.96	1,809,159	+0.06(+0.36%)

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.