STOCKS SLIP AWAY FROM RECORDS AS FOCUS TURNS TO FED

Fed policy meeting expected to end with borrowing costs kept at their two-decade high

Pembina Pipeline Corp (P5P.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

34.38

+0.02

(+0.06%)

As of 12:31PM CEST. Market open.

Time Period:

Jun 11, 2023 - Jun 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 11, 2024	34.36	34.38	34.36	34.38	34.38	1,953
Jun 10, 2024	34.35	34.36	34.32	34.36	34.36	-
Jun 07, 2024	34.12	34.31	34.06	34.06	34.06	-
Jun 06, 2024	33.56	33.87	33.56	33.87	33.87	-
Jun 05, 2024	33.50	33.60	33.50	33.60	33.60	-
Jun 04, 2024	33.47	33.50	33.23	33.23	33.23	-
Jun 03, 2024	33.86	33.97	33.70	33.70	33.70	-
May 31, 2024	33.26	33.57	33.26	33.57	33.57	-
May 30, 2024	33.53	33.53	33.40	33.40	33.40	-
May 29, 2024	33.69	33.77	33.20	33.20	33.20	-
May 28, 2024	33.47	33.57	33.42	33.57	33.57	-
May 27, 2024	33.52	33.61	33.48	33.48	33.48	-
May 24, 2024	33.37	33.60	33.17	33.45	33.45	1,953
May 23, 2024	34.04	34.25	33.43	33.43	33.43	-
May 22, 2024	33.86	33.93	33.73	33.74	33.74	-
May 21, 2024	34.03	34.08	33.91	33.95	33.95	-
May 20, 2024	33.78	34.05	33.72	33.91	33.91	-
May 17, 2024	33.99	34.01	33.73	33.73	33.73	-
May 16, 2024	34.05	34.12	33.93	34.04	34.04	-
May 15, 2024	34.17	34.20	34.02	34.20	34.20	-
May 14, 2024	33.98	33.98	33.85	33.85	33.85	-
May 13, 2024	33.97	34.00	33.53	33.80	33.80	-
May 10, 2024	34.06	34.06	33.93	33.94	33.94	-
May 09, 2024	33.77	33.93	33.72	33.72	33.72	-
May 08, 2024	33.23	33.71	33.13	33.71	33.71	-
May 07, 2024	33.18	33.28	33.10	33.23	33.23	-
May 06, 2024	32.90	33.13	32.83	33.13	33.13	-
May 03, 2024	32.81	32.85	32.66	32.81	32.81	-
May 02, 2024	32.20	33.07	32.18	32.95	32.95	-
Apr 30, 2024	33.43	33.49	32.97	32.97	32.97	-
Apr 29, 2024	33.08	33.47	32.99	33.47	33.47	-
Apr 26, 2024	33.14	33.21	33.08	33.11	33.11	-
Apr 25, 2024	32.96	32.97	32.83	32.97	32.97	-
Apr 24, 2024	33.00	33.03	32.82	32.82	32.82	-
Apr 23, 2024	32.77	32.91	32.66	32.91	32.91	-
Apr 22, 2024	32.33	32.73	32.25	32.73	32.73	-
Apr 19, 2024	32.37	32.68	31.78	32.62	32.62	-
Apr 18, 2024	31.84	32.12	31.60	32.03	32.03	-
Apr 17, 2024	31.95	32.08	31.74	31.74	31.74	-
Apr 16, 2024	32.36	32.36	31.87	31.94	31.94	-
Apr 15, 2024	32.32	32.54	32.21	32.37	32.37	-
Apr 12, 2024	32.61	33.02	32.54	32.54	32.54	-
Apr 11, 2024	32.55	32.61	32.32	32.32	32.32	-
Apr 10, 2024	32.51	32.59	31.96	32.35	32.35	-
Apr 09, 2024	32.86	32.89	32.68	32.68	32.68	-
Apr 08, 2024	32.61	32.94	32.61	32.81	32.81	-
Apr 05, 2024	32.82	32.82	32.77	32.77	32.77	-
Apr 04, 2024	32.63	32.82	32.52	32.82	32.82	-
Apr 03, 2024	32.63	32.75	32.63	32.70	32.70	-
Apr 02, 2024	32.70	32.93	32.54	32.54	32.54	-
Mar 28, 2024	32.31	32.56	32.31	32.56	32.56	-
Mar 27, 2024	31.97	32.15	31.97	32.15	32.15	-
Mar 26, 2024	31.95	32.05	31.95	32.05	32.05	-
Mar 25, 2024	32.04	32.10	31.95	31.95	31.95	-
Mar 22, 2024	32.07	32.21	31.91	31.92	31.92	-
Mar 21, 2024	31.96	32.14	31.87	32.03	32.03	-
Mar 20, 2024	32.08	32.13	31.93	31.93	31.93	-
Mar 19, 2024	31.98	32.12	31.98	32.08	32.08	-
Mar 18, 2024	32.15	32.15	31.89	31.89	31.89	-
Mar 15, 2024	32.11	32.28	31.94	31.94	31.94	-
Mar 14, 2024	32.29	32.40	31.84	31.84	31.84	-
Mar 14, 2024	0.6675 Dividend
Mar 13, 2024	32.55	32.75	32.46	32.75	32.08	-
Mar 12, 2024	32.52	32.77	32.46	32.46	31.80	-
Mar 11, 2024	32.25	32.38	32.24	32.37	31.71	-
Mar 08, 2024	32.26	32.33	32.07	32.23	31.57	-
Mar 07, 2024	32.08	32.41	31.96	32.37	31.71	-
Mar 06, 2024	31.80	32.11	31.78	32.06	31.41	-
Mar 05, 2024	31.61	31.85	31.61	31.85	31.20	-
Mar 04, 2024	32.09	32.20	31.86	31.86	31.21	-
Mar 01, 2024	32.08	32.26	32.02	32.16	31.50	-
Feb 29, 2024	31.87	32.37	31.83	32.37	31.71	-
Feb 28, 2024	32.00	32.00	31.82	31.82	31.17	-
Feb 27, 2024	31.76	32.04	31.67	31.88	31.23	-
Feb 26, 2024	31.78	31.78	31.59	31.59	30.95	-
Feb 23, 2024	31.72	31.82	31.64	31.82	31.17	-
Feb 22, 2024	31.43	31.54	31.36	31.54	30.90	-
Feb 21, 2024	30.94	31.40	30.82	31.40	30.76	-
Feb 20, 2024	31.24	31.31	31.00	31.29	30.65	-
Feb 19, 2024	31.09	31.27	31.09	31.13	30.50	-
Feb 16, 2024	31.31	31.56	31.16	31.56	30.92	-
Feb 15, 2024	30.97	31.42	30.83	31.42	30.78	-
Feb 14, 2024	30.80	31.02	30.80	30.86	30.23	-
Feb 13, 2024	31.33	31.37	30.68	30.68	30.05	-
Feb 12, 2024	30.92	31.40	30.87	31.40	30.76	-
Feb 09, 2024	31.07	31.18	30.79	30.79	30.16	30
Feb 08, 2024	31.09	31.17	30.96	30.96	30.33	-
Feb 07, 2024	30.97	31.10	30.96	30.96	30.33	-
Feb 06, 2024	31.02	31.25	31.02	31.15	30.52	-
Feb 05, 2024	31.54	31.54	31.12	31.18	30.54	-
Feb 02, 2024	31.58	31.58	31.38	31.39	30.75	-
Feb 01, 2024	31.72	31.87	31.68	31.76	31.11	-
Jan 31, 2024	31.95	31.96	31.58	31.72	31.07	-
Jan 30, 2024	31.95	31.95	31.71	31.95	31.30	-
Jan 29, 2024	31.82	31.86	31.80	31.80	31.15	-
Jan 26, 2024	31.56	31.67	31.43	31.59	30.95	-
Jan 25, 2024	31.23	31.53	31.23	31.47	30.83	-
Jan 24, 2024	31.06	31.17	30.96	31.16	30.52	-
Jan 23, 2024	30.80	31.14	30.76	31.12	30.49	-
Jan 22, 2024	30.57	30.78	30.57	30.71	30.08	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,893.20-176.56(-0.80%)

S&P 5005,340.13-20.66(-0.39%)

DOW38,553.27-314.77(-0.81%)

CAD/USD0.7254-0.0016(-0.22%)

CRUDE OIL77.52-0.22(-0.28%)

Bitcoin CAD92,343.37-3,408.38(-3.56%)

STOCKS SLIP AWAY FROM RECORDS AS FOCUS TURNS TO FED

Pembina Pipeline Corp (P5P.DU)

S&P/TSX
21,893.20
-176.56(-0.80%)

S&P 500
5,340.13
-20.66(-0.39%)

DOW
38,553.27
-314.77(-0.81%)

CAD/USD
0.7254
-0.0016(-0.22%)

CRUDE OIL
77.52
-0.22(-0.28%)

Bitcoin CAD
92,343.37
-3,408.38(-3.56%)