Indicators

Pembina Pipeline Cor (NY: PBA )

36.10 -0.45 (-1.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.79	18.03	17.33	17.88	2,167,792	-0.03(-0.16%)
May 28, 2020	18.52	18.54	17.80	17.91	1,635,010	-0.59(-3.17%)
May 27, 2020	18.32	18.52	17.54	18.50	1,998,069	+0.42(+2.33%)
May 26, 2020	18.50	18.57	18.05	18.07	1,306,468	+0.14(+0.76%)
May 22, 2020	17.86	18.02	17.58	17.94	1,056,879	-0.12(-0.67%)
May 21, 2020	18.46	18.46	17.82	18.06	1,290,162	-0.27(-1.48%)
May 20, 2020	18.25	18.54	17.94	18.33	2,346,738	+0.57(+3.19%)
May 19, 2020	17.45	17.95	17.20	17.76	2,747,244	+0.62(+3.59%)
May 18, 2020	17.56	17.92	17.13	17.15	1,153,003	+0.60(+3.64%)
May 15, 2020	15.85	16.66	15.65	16.55	1,497,949	+0.67(+4.19%)
May 14, 2020	15.59	16.18	15.09	15.88	1,550,641	-0.05(-0.31%)
May 13, 2020	16.64	16.76	15.73	15.93	2,180,466	-0.71(-4.26%)
May 12, 2020	16.99	17.20	16.64	16.64	1,945,680	-0.20(-1.18%)
May 11, 2020	16.16	16.95	15.98	16.84	2,253,887	+0.64(+3.98%)
May 08, 2020	16.44	16.44	15.87	16.19	1,756,216	+0.43(+2.70%)
May 07, 2020	15.93	16.29	15.71	15.77	1,646,450	+0.17(+1.09%)
May 06, 2020	15.82	16.05	15.44	15.60	1,406,776	-0.25(-1.57%)
May 05, 2020	16.32	16.62	15.76	15.84	1,760,226	+0.21(+1.36%)
May 04, 2020	15.21	15.94	15.07	15.63	1,963,517	+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.