Canada Markets closed

Pembina Pipeline Corporation (PBA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.29+0.22 (+0.67%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202130.1930.6629.5330.4630.461,265,000
Nov. 24, 202131.2231.5830.9831.2331.231,165,400
Nov. 23, 202131.5831.7431.0031.2731.271,552,000
Nov. 23, 20210.21 Dividend
Nov. 22, 202132.5732.5831.8731.8931.681,388,100
Nov. 19, 202132.9733.0032.4032.9032.681,164,400
Nov. 18, 202133.1633.3932.8533.2933.07835,800
Nov. 17, 202132.9933.4032.8533.0732.85724,100
Nov. 16, 202133.5033.5532.8733.1032.88856,000
Nov. 15, 202133.2033.5832.7333.4533.236,191,800
Nov. 12, 202133.0133.2332.8233.0732.85650,300
Nov. 11, 202133.3733.5432.8933.0632.84815,600
Nov. 10, 202134.2434.6033.3833.4133.191,018,700
Nov. 09, 202134.3434.5533.9934.4634.23747,500
Nov. 08, 202133.8934.4333.6834.4034.171,469,300
Nov. 05, 202132.9033.8432.7733.8133.591,250,400
Nov. 04, 202132.9633.1132.3832.6032.39987,800
Nov. 03, 202133.0133.2332.7332.8232.60565,400
Nov. 02, 202133.4333.5533.2133.3133.09508,700
Nov. 01, 202133.3033.6533.2133.5533.33555,700
Oct. 29, 202133.3533.4032.8333.0932.87850,600
Oct. 28, 202133.1933.5833.1233.4833.26821,600
Oct. 27, 202133.3333.6233.1933.1932.97650,600
Oct. 26, 202133.9234.1733.5633.5833.36516,400
Oct. 25, 202133.7733.9833.2833.8233.60754,600
Oct. 22, 202133.8333.9033.4433.6433.42864,600
Oct. 22, 20210.21 Dividend
Oct. 21, 202134.2434.4033.8333.8333.40922,200
Oct. 20, 202133.9334.3933.7634.3533.91625,300
Oct. 19, 202134.2134.3533.9533.9833.55580,200
Oct. 18, 202134.5134.6433.8634.0233.59850,700
Oct. 15, 202134.4634.7334.3434.4033.96587,600
Oct. 14, 202134.0034.3833.9334.2733.83744,500
Oct. 13, 202133.1133.6732.9033.6733.24776,600
Oct. 12, 202132.9133.3132.9133.1432.72742,400
Oct. 11, 202133.3333.3532.9132.9932.57496,100
Oct. 08, 202132.4233.1132.4232.9032.48809,800
Oct. 07, 202131.7332.2831.7232.1931.78556,500
Oct. 06, 202131.6731.7831.3631.7331.33620,100
Oct. 05, 202132.5832.6931.7031.9331.52998,500
Oct. 04, 202132.2532.8732.1732.2931.881,305,100
Oct. 01, 202131.7032.1831.5532.0131.60825,900
Sep. 30, 202131.2731.8231.1531.6931.291,078,400
Sep. 29, 202131.6231.7031.1331.1830.78854,800
Sep. 28, 202132.0632.0931.5031.6631.261,189,100
Sep. 27, 202131.5432.0931.5431.9431.531,169,500
Sep. 24, 202131.2131.5031.1631.4431.04999,100
Sep. 23, 202131.3631.7331.3631.4431.04689,000
Sep. 23, 20210.21 Dividend
Sep. 22, 202131.5031.7731.3331.4130.80910,200
Sep. 21, 202130.9931.3430.9131.0430.44814,900
Sep. 20, 202130.8030.9830.4630.7730.17948,500
Sep. 17, 202131.6431.8731.2931.4130.80852,800
Sep. 16, 202131.9531.9531.5331.8331.21637,100
Sep. 15, 202131.4032.0031.4031.9531.33861,900
Sep. 14, 202131.5731.5831.1031.1930.59690,700
Sep. 13, 202130.9931.5230.9631.2230.62758,400
Sep. 10, 202131.0931.0930.6530.6630.07573,300
Sep. 09, 202130.9831.0530.6930.7730.171,195,800
Sep. 08, 202131.0031.5031.0031.0630.461,103,900
Sep. 07, 202130.8531.2330.8330.8430.24589,800
Sep. 03, 202131.2431.3630.9531.1230.52610,400
Sep. 02, 202130.7931.2130.7431.2030.60791,300
Sep. 01, 202130.4130.7930.3330.5329.94716,000
Aug. 31, 202130.9131.0030.4330.4529.861,521,500
Aug. 30, 202131.1531.2730.9731.0130.41663,000
Aug. 27, 202130.5431.3330.5431.1130.51643,200
Aug. 26, 202131.0031.0130.4230.4529.861,043,800
Aug. 25, 202131.1331.3230.9031.0630.46665,400
Aug. 24, 202130.9131.2730.7731.0830.48561,400
Aug. 24, 20210.21 Dividend
Aug. 23, 202130.4930.8930.4130.8830.08987,400
Aug. 20, 202129.8530.1429.7130.0029.22678,700
Aug. 19, 202130.3430.4129.6330.0329.251,544,500
Aug. 18, 202131.6531.7030.7730.7829.981,026,900
Aug. 17, 202131.9232.0631.3831.6530.83812,700
Aug. 16, 202132.1932.2531.8732.0331.201,217,000
Aug. 13, 202132.3632.6432.2032.3431.50427,600
Aug. 12, 202132.4632.5832.1032.3631.52540,200
Aug. 11, 202132.3432.6232.2132.4631.62682,500
Aug. 10, 202131.7932.2531.7932.2031.36771,300
Aug. 09, 202131.9131.9531.5731.6830.86992,000
Aug. 06, 202132.4832.7331.7732.0531.221,054,400
Aug. 05, 202132.8432.9932.5232.5631.71664,500
Aug. 04, 202132.5533.1332.5232.5731.72891,800
Aug. 03, 202132.4832.9031.9832.8732.011,071,400
Aug. 02, 202133.1033.4732.3732.3831.54633,800
Jul. 30, 202133.2633.5132.8133.0532.19695,200
Jul. 29, 202133.0033.3132.9633.2732.40781,600
Jul. 28, 202132.5532.7832.2932.7431.89923,500
Jul. 27, 202132.4932.6432.1132.4131.571,123,000
Jul. 26, 202131.7132.9731.7032.7331.881,774,400
Jul. 23, 202131.4931.5131.0531.3630.54746,600
Jul. 22, 202131.5831.6031.1631.3930.57735,500
Jul. 22, 20210.167 Dividend
Jul. 21, 202131.2531.8231.0731.7430.751,231,000
Jul. 20, 202130.4430.9730.0630.8829.92998,300
Jul. 19, 202130.0830.7230.0830.5029.551,690,800
Jul. 16, 202131.2731.3930.6730.7629.80675,900
Jul. 15, 202131.2531.5431.0331.1430.17770,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...