Pembina Pipeline Corporation (PBA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.69

-0.22

(-0.67%)

At close: 04:00PM EDT

33.48

+0.79

(+2.42%)

After hours:

04:43PM EDT

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	32.63	32.91	31.92	32.69	32.69	900,700
Oct 04, 2022	32.67	33.00	32.56	32.91	32.91	945,900
Oct 03, 2022	31.35	32.47	31.30	32.19	32.19	1,353,900
Sept 30, 2022	30.76	31.06	30.34	30.37	30.37	748,200
Sept 29, 2022	31.29	31.29	30.23	30.86	30.86	864,100
Sept 28, 2022	30.88	31.58	30.46	31.47	31.47	1,054,500
Sept 27, 2022	30.87	31.11	30.40	30.70	30.70	1,662,600
Sept 26, 2022	31.21	31.50	30.23	30.33	30.33	1,688,700
Sept 23, 2022	32.66	32.72	31.14	31.27	31.27	1,804,500
Sept 22, 2022	34.35	34.40	33.51	33.51	33.51	758,400
Sept 22, 2022	0.162 Dividend
Sept 21, 2022	34.89	35.19	34.31	34.32	34.16	927,700
Sept 20, 2022	34.91	35.10	34.43	34.72	34.56	686,500
Sept 19, 2022	34.10	35.28	34.06	35.18	35.01	754,200
Sept 16, 2022	35.31	35.40	34.49	34.87	34.71	986,700
Sept 15, 2022	35.74	35.96	35.50	35.71	35.54	628,200
Sept 14, 2022	35.85	36.69	35.79	36.15	35.98	921,300
Sept 13, 2022	36.13	36.39	35.52	35.66	35.49	690,300
Sept 12, 2022	36.38	36.84	36.27	36.64	36.47	637,500
Sept 09, 2022	35.79	36.05	35.46	35.92	35.75	796,600
Sept 08, 2022	34.60	34.83	34.26	34.75	34.59	621,800
Sept 07, 2022	34.18	34.67	33.97	34.62	34.46	785,600
Sept 06, 2022	35.54	35.85	34.59	34.62	34.46	859,500
Sept 02, 2022	35.76	35.94	35.21	35.39	35.22	987,600
Sept 01, 2022	34.95	35.38	34.41	35.23	35.06	1,080,100
Aug 31, 2022	35.51	35.74	35.03	35.32	35.15	1,198,900
Aug 30, 2022	37.05	37.11	35.81	36.02	35.85	1,080,100
Aug 29, 2022	36.86	37.62	36.83	37.34	37.16	779,700
Aug 26, 2022	38.10	38.10	36.99	37.02	36.85	741,900
Aug 25, 2022	38.11	38.15	37.81	37.98	37.80	446,300
Aug 24, 2022	37.63	38.06	37.46	37.96	37.78	660,700
Aug 24, 2022	0.162 Dividend
Aug 23, 2022	37.23	37.92	37.23	37.80	37.46	657,900
Aug 22, 2022	37.28	37.34	36.83	37.02	36.69	498,700
Aug 19, 2022	37.49	37.60	37.18	37.41	37.07	409,500
Aug 18, 2022	37.52	38.08	37.49	37.68	37.34	820,900
Aug 17, 2022	37.08	37.35	36.83	37.22	36.89	677,400
Aug 16, 2022	37.31	37.65	37.09	37.32	36.98	569,200
Aug 15, 2022	36.63	37.16	36.30	37.12	36.79	682,500
Aug 12, 2022	37.55	37.72	37.23	37.58	37.24	674,100
Aug 11, 2022	37.66	38.10	37.51	37.59	37.25	794,100
Aug 10, 2022	36.57	37.26	36.41	37.10	36.77	653,300
Aug 09, 2022	36.27	36.64	36.08	36.38	36.05	674,600
Aug 08, 2022	35.64	36.40	35.61	36.10	35.78	870,300
Aug 05, 2022	35.86	35.98	35.15	35.38	35.06	1,023,100
Aug 04, 2022	37.22	37.31	36.37	36.40	36.07	910,200
Aug 03, 2022	37.61	37.73	36.76	37.24	36.91	755,600
Aug 02, 2022	37.51	37.84	37.42	37.44	37.10	678,300
Aug 01, 2022	37.74	37.95	37.23	37.64	37.30	581,100
Jul 29, 2022	37.32	38.29	37.29	38.18	37.84	889,200
Jul 28, 2022	37.25	37.37	36.59	37.11	36.78	772,200
Jul 27, 2022	36.97	37.28	36.70	37.16	36.83	805,100
Jul 26, 2022	37.26	37.43	36.68	36.84	36.51	526,900
Jul 25, 2022	36.33	37.09	36.19	37.03	36.70	638,200
Jul 22, 2022	36.25	36.59	35.80	35.87	35.55	623,900
Jul 22, 2022	0.163 Dividend
Jul 21, 2022	36.03	36.48	35.68	36.48	35.99	758,800
Jul 20, 2022	36.40	36.55	35.92	36.52	36.03	607,700
Jul 19, 2022	36.11	36.70	36.06	36.53	36.04	812,900
Jul 18, 2022	35.60	36.33	35.45	35.99	35.51	873,000
Jul 15, 2022	35.25	35.46	34.80	34.95	34.48	715,500
Jul 14, 2022	34.36	34.73	33.70	34.69	34.22	988,000
Jul 13, 2022	34.69	35.65	34.69	35.29	34.82	879,800
Jul 12, 2022	34.83	35.27	34.54	35.18	34.71	1,143,400
Jul 11, 2022	35.37	35.55	34.73	35.42	34.94	753,900
Jul 08, 2022	35.54	35.90	35.15	35.71	35.23	1,129,600
Jul 07, 2022	34.31	35.60	34.31	35.38	34.91	1,429,900
Jul 06, 2022	34.17	34.53	33.02	33.79	33.34	1,134,000
Jul 05, 2022	34.93	35.05	33.35	34.32	33.86	1,581,300
Jul 01, 2022	35.37	35.63	34.54	35.51	35.03	651,100
Jun 30, 2022	34.91	35.36	34.47	35.35	34.88	989,400
Jun 29, 2022	36.12	36.33	35.40	35.46	34.98	905,100
Jun 28, 2022	35.90	36.51	35.75	35.90	35.42	1,233,400
Jun 27, 2022	34.68	35.49	34.56	35.20	34.73	1,123,800
Jun 24, 2022	33.70	34.49	33.51	34.32	33.86	1,121,900
Jun 23, 2022	34.65	34.73	32.85	33.23	32.78	1,647,000
Jun 23, 2022	0.162 Dividend
Jun 22, 2022	34.82	35.17	34.44	34.73	34.10	1,223,700
Jun 21, 2022	35.41	36.20	35.30	35.71	35.07	1,051,100
Jun 17, 2022	35.86	36.11	34.11	34.79	34.16	2,117,000
Jun 16, 2022	36.89	37.05	35.90	36.15	35.50	1,578,700
Jun 15, 2022	38.49	38.49	36.87	37.75	37.07	2,036,800
Jun 14, 2022	39.14	39.36	38.05	38.44	37.75	1,638,400
Jun 13, 2022	39.42	39.56	38.48	39.00	38.30	1,766,400
Jun 10, 2022	40.65	40.90	39.95	40.36	39.63	1,024,600
Jun 09, 2022	42.06	42.09	41.26	41.27	40.53	783,700
Jun 08, 2022	42.30	42.74	41.77	42.16	41.40	1,149,100
Jun 07, 2022	41.33	42.41	41.33	42.37	41.61	661,900
Jun 06, 2022	41.57	41.66	41.27	41.45	40.70	674,700
Jun 03, 2022	41.73	41.84	41.34	41.47	40.72	559,900
Jun 02, 2022	40.90	41.88	40.78	41.68	40.93	1,062,100
Jun 01, 2022	40.57	41.16	40.37	40.91	40.17	1,106,100
May 31, 2022	40.53	40.72	39.94	40.24	39.52	1,492,800
May 27, 2022	39.81	40.40	39.68	40.32	39.59	1,012,200
May 26, 2022	39.59	39.97	39.40	39.77	39.05	908,200
May 25, 2022	39.58	39.90	39.33	39.61	38.90	894,100
May 24, 2022	39.36	39.49	38.55	39.36	38.65	1,707,400
May 24, 2022	0.165 Dividend
May 23, 2022	39.53	39.88	39.14	39.66	38.78	642,800
May 20, 2022	39.46	39.71	38.76	39.29	38.42	834,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.91(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.43(-0.14%)

CAD/USD0.7354+0.0008(+0.11%)

CRUDE OIL87.75-0.01(-0.01%)

BTC-CAD27,493.01-163.38(-0.59%)

Pembina Pipeline Corporation (PBA)

S&P/TSX
19,235.09
-135.91(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.43(-0.14%)

CAD/USD
0.7354
+0.0008(+0.11%)

CRUDE OIL
87.75
-0.01(-0.01%)

BTC-CAD
27,493.01
-163.38(-0.59%)