Canada markets closed

Pembina Pipeline Corporation (PBA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.20+0.88 (+2.56%)
At close: 04:00PM EDT
35.40 +0.20 (+0.57%)
After hours: 07:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202234.6835.4934.5635.2035.201,123,800
Jun 24, 202233.7034.4933.5134.3234.321,121,900
Jun 23, 202234.6534.7332.8533.2333.231,647,000
Jun 23, 20220.162 Dividend
Jun 22, 202234.8235.1734.4434.7334.571,223,700
Jun 21, 202235.4136.2035.3035.7135.541,051,100
Jun 17, 202235.8636.1134.1134.7934.632,114,900
Jun 16, 202236.8937.0535.9036.1535.981,578,700
Jun 15, 202238.4938.4936.8737.7537.572,036,800
Jun 14, 202239.1439.3638.0538.4438.261,638,400
Jun 13, 202239.4239.5638.4839.0038.821,766,400
Jun 10, 202240.6540.9039.9540.3640.171,024,600
Jun 09, 202242.0642.0941.2641.2741.08783,700
Jun 08, 202242.3042.7441.7742.1641.961,149,100
Jun 07, 202241.3342.4141.3342.3742.17661,900
Jun 06, 202241.5741.6641.2741.4541.26674,700
Jun 03, 202241.7341.8441.3441.4741.28559,900
Jun 02, 202240.9041.8840.7841.6841.491,062,100
Jun 01, 202240.5741.1640.3740.9140.721,106,100
May 31, 202240.5340.7239.9440.2440.051,492,800
May 27, 202239.8140.4039.6840.3240.131,012,200
May 26, 202239.5939.9739.4039.7739.58908,200
May 25, 202239.5839.9039.3339.6139.43894,100
May 24, 202239.3639.4938.5539.3639.181,707,400
May 24, 20220.165 Dividend
May 23, 202239.5339.8839.1439.6639.31642,800
May 20, 202239.4639.7138.7639.2938.94834,200
May 19, 202238.8339.4838.6639.2938.941,218,400
May 18, 202239.7239.8239.0839.2638.91968,100
May 17, 202239.1939.6739.0739.5539.201,000,600
May 16, 202238.3339.2638.2638.9338.591,161,700
May 13, 202237.7038.5337.6638.1737.831,171,300
May 12, 202237.1737.3336.6337.2136.881,218,600
May 11, 202237.6838.2137.3737.5137.181,370,900
May 10, 202238.0738.2136.5737.2336.901,423,100
May 09, 202238.9539.1537.6737.8037.471,966,100
May 06, 202238.6539.4238.0039.3839.031,062,800
May 05, 202239.3139.3437.8938.1837.841,137,700
May 04, 202238.5539.3138.2839.0838.741,197,700
May 03, 202237.6438.3937.5938.0637.721,038,400
May 02, 202237.5037.7236.9937.5937.26957,900
Apr 29, 202238.3139.0237.6037.8537.521,360,700
Apr 28, 202237.6438.7037.5138.5238.18924,800
Apr 27, 202237.3437.6736.9437.5637.231,041,100
Apr 26, 202237.6737.9437.2637.3937.06965,400
Apr 25, 202237.7637.9636.6637.6837.351,449,600
Apr 22, 202239.1539.3638.2338.5238.181,084,100
Apr 22, 20220.167 Dividend
Apr 21, 202241.0241.2139.7039.8339.31960,800
Apr 20, 202239.9840.9839.8540.8440.311,203,500
Apr 19, 202239.4539.8439.2739.8339.31652,900
Apr 18, 202239.7639.9539.3439.5639.05913,400
Apr 14, 202239.7240.0839.5639.7239.21887,300
Apr 13, 202239.1539.7539.0939.7039.191,033,200
Apr 12, 202239.1839.3138.7739.0038.491,212,000
Apr 11, 202238.7039.1038.5138.7938.29967,200
Apr 08, 202238.3438.8838.3438.7438.24781,300
Apr 07, 202238.2838.4737.8238.3137.81814,100
Apr 06, 202238.0338.3637.7038.1437.65988,700
Apr 05, 202238.4538.8137.7737.8737.38643,500
Apr 04, 202238.1838.3937.9738.1837.69853,900
Apr 01, 202237.6438.1937.6338.0437.55712,700
Mar 31, 202237.7538.1237.5637.6037.11693,100
Mar 30, 202237.6237.9437.5737.8937.401,010,400
Mar 29, 202237.2437.5136.8137.3536.871,084,000
Mar 28, 202237.4137.5637.1037.5237.03986,800
Mar 25, 202237.5638.1937.5338.0537.561,306,700
Mar 24, 202237.5037.8637.3737.5537.06817,600
Mar 24, 20220.167 Dividend
Mar 23, 202237.4337.9637.2837.5736.921,047,100
Mar 22, 202237.1237.3536.8137.1636.521,365,900
Mar 21, 202236.9637.4736.8937.0536.411,431,400
Mar 18, 202236.0036.8036.0036.5635.932,550,500
Mar 17, 202236.4036.7636.1036.2135.581,300,000
Mar 16, 202235.6736.0035.4335.9035.281,280,400
Mar 15, 202234.7735.6234.5735.5734.951,496,000
Mar 14, 202236.3236.5335.2835.6034.981,901,700
Mar 11, 202236.7037.0936.5436.7436.10979,500
Mar 10, 202236.2737.1236.2736.8136.171,613,300
Mar 09, 202236.0736.6835.6836.1635.532,007,300
Mar 08, 202236.9137.3436.5036.5935.962,541,000
Mar 07, 202236.4437.0636.2936.7336.091,539,400
Mar 04, 202235.7636.4335.5636.2935.661,251,200
Mar 03, 202235.7936.3235.7735.9335.311,301,000
Mar 02, 202235.1936.0935.0535.8535.231,914,900
Mar 01, 202234.3235.3734.1834.5633.961,793,100
Feb 28, 202233.3433.9933.2633.9633.371,982,400
Feb 25, 202232.4533.7432.4533.3932.812,175,300
Feb 24, 202232.3732.7832.1832.6732.102,015,200
Feb 24, 20220.165 Dividend
Feb 23, 202232.7233.0332.6032.8532.121,148,300
Feb 22, 202233.3733.5932.0732.4731.751,630,600
Feb 18, 202233.2133.3832.9733.1032.362,372,100
Feb 17, 202233.6133.7533.2433.2932.551,180,500
Feb 16, 202233.4433.8633.4233.5932.841,182,900
Feb 15, 202232.8233.3532.7133.2632.52946,200
Feb 14, 202233.1133.3232.7733.1932.451,247,000
Feb 11, 202232.9433.5132.8533.0232.281,191,100
Feb 10, 202232.5933.2032.5132.8132.081,057,700
Feb 09, 202232.2332.7232.2332.7231.99714,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...