Canada markets open in 6 hours

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
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202232.6332.9131.9232.6932.69900,700
Oct 04, 202232.6733.0032.5632.9132.91945,900
Oct 03, 202231.3532.4731.3032.1932.191,353,900
Sept 30, 202230.7631.0630.3430.3730.37748,200
Sept 29, 202231.2931.2930.2330.8630.86864,100
Sept 28, 202230.8831.5830.4631.4731.471,054,500
Sept 27, 202230.8731.1130.4030.7030.701,662,600
Sept 26, 202231.2131.5030.2330.3330.331,688,700
Sept 23, 202232.6632.7231.1431.2731.271,804,500
Sept 22, 202234.3534.4033.5133.5133.51758,400
Sept 22, 20220.162 Dividend
Sept 21, 202234.8935.1934.3134.3234.16927,700
Sept 20, 202234.9135.1034.4334.7234.56686,500
Sept 19, 202234.1035.2834.0635.1835.01754,200
Sept 16, 202235.3135.4034.4934.8734.71986,700
Sept 15, 202235.7435.9635.5035.7135.54628,200
Sept 14, 202235.8536.6935.7936.1535.98921,300
Sept 13, 202236.1336.3935.5235.6635.49690,300
Sept 12, 202236.3836.8436.2736.6436.47637,500
Sept 09, 202235.7936.0535.4635.9235.75796,600
Sept 08, 202234.6034.8334.2634.7534.59621,800
Sept 07, 202234.1834.6733.9734.6234.46785,600
Sept 06, 202235.5435.8534.5934.6234.46859,500
Sept 02, 202235.7635.9435.2135.3935.22987,600
Sept 01, 202234.9535.3834.4135.2335.061,080,100
Aug 31, 202235.5135.7435.0335.3235.151,198,900
Aug 30, 202237.0537.1135.8136.0235.851,080,100
Aug 29, 202236.8637.6236.8337.3437.16779,700
Aug 26, 202238.1038.1036.9937.0236.85741,900
Aug 25, 202238.1138.1537.8137.9837.80446,300
Aug 24, 202237.6338.0637.4637.9637.78660,700
Aug 24, 20220.162 Dividend
Aug 23, 202237.2337.9237.2337.8037.46657,900
Aug 22, 202237.2837.3436.8337.0236.69498,700
Aug 19, 202237.4937.6037.1837.4137.07409,500
Aug 18, 202237.5238.0837.4937.6837.34820,900
Aug 17, 202237.0837.3536.8337.2236.89677,400
Aug 16, 202237.3137.6537.0937.3236.98569,200
Aug 15, 202236.6337.1636.3037.1236.79682,500
Aug 12, 202237.5537.7237.2337.5837.24674,100
Aug 11, 202237.6638.1037.5137.5937.25794,100
Aug 10, 202236.5737.2636.4137.1036.77653,300
Aug 09, 202236.2736.6436.0836.3836.05674,600
Aug 08, 202235.6436.4035.6136.1035.78870,300
Aug 05, 202235.8635.9835.1535.3835.061,023,100
Aug 04, 202237.2237.3136.3736.4036.07910,200
Aug 03, 202237.6137.7336.7637.2436.91755,600
Aug 02, 202237.5137.8437.4237.4437.10678,300
Aug 01, 202237.7437.9537.2337.6437.30581,100
Jul 29, 202237.3238.2937.2938.1837.84889,200
Jul 28, 202237.2537.3736.5937.1136.78772,200
Jul 27, 202236.9737.2836.7037.1636.83805,100
Jul 26, 202237.2637.4336.6836.8436.51526,900
Jul 25, 202236.3337.0936.1937.0336.70638,200
Jul 22, 202236.2536.5935.8035.8735.55623,900
Jul 22, 20220.163 Dividend
Jul 21, 202236.0336.4835.6836.4835.99758,800
Jul 20, 202236.4036.5535.9236.5236.03607,700
Jul 19, 202236.1136.7036.0636.5336.04812,900
Jul 18, 202235.6036.3335.4535.9935.51873,000
Jul 15, 202235.2535.4634.8034.9534.48715,500
Jul 14, 202234.3634.7333.7034.6934.22988,000
Jul 13, 202234.6935.6534.6935.2934.82879,800
Jul 12, 202234.8335.2734.5435.1834.711,143,400
Jul 11, 202235.3735.5534.7335.4234.94753,900
Jul 08, 202235.5435.9035.1535.7135.231,129,600
Jul 07, 202234.3135.6034.3135.3834.911,429,900
Jul 06, 202234.1734.5333.0233.7933.341,134,000
Jul 05, 202234.9335.0533.3534.3233.861,581,300
Jul 01, 202235.3735.6334.5435.5135.03651,100
Jun 30, 202234.9135.3634.4735.3534.88989,400
Jun 29, 202236.1236.3335.4035.4634.98905,100
Jun 28, 202235.9036.5135.7535.9035.421,233,400
Jun 27, 202234.6835.4934.5635.2034.731,123,800
Jun 24, 202233.7034.4933.5134.3233.861,121,900
Jun 23, 202234.6534.7332.8533.2332.781,647,000
Jun 23, 20220.162 Dividend
Jun 22, 202234.8235.1734.4434.7334.101,223,700
Jun 21, 202235.4136.2035.3035.7135.071,051,100
Jun 17, 202235.8636.1134.1134.7934.162,117,000
Jun 16, 202236.8937.0535.9036.1535.501,578,700
Jun 15, 202238.4938.4936.8737.7537.072,036,800
Jun 14, 202239.1439.3638.0538.4437.751,638,400
Jun 13, 202239.4239.5638.4839.0038.301,766,400
Jun 10, 202240.6540.9039.9540.3639.631,024,600
Jun 09, 202242.0642.0941.2641.2740.53783,700
Jun 08, 202242.3042.7441.7742.1641.401,149,100
Jun 07, 202241.3342.4141.3342.3741.61661,900
Jun 06, 202241.5741.6641.2741.4540.70674,700
Jun 03, 202241.7341.8441.3441.4740.72559,900
Jun 02, 202240.9041.8840.7841.6840.931,062,100
Jun 01, 202240.5741.1640.3740.9140.171,106,100
May 31, 202240.5340.7239.9440.2439.521,492,800
May 27, 202239.8140.4039.6840.3239.591,012,200
May 26, 202239.5939.9739.4039.7739.05908,200
May 25, 202239.5839.9039.3339.6138.90894,100
May 24, 202239.3639.4938.5539.3638.651,707,400
May 24, 20220.165 Dividend
May 23, 202239.5339.8839.1439.6638.78642,800
May 20, 202239.4639.7138.7639.2938.42834,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...