Pembina Pipeline Corporation (PBA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

33.58-0.24 (-0.71%)

At close: 4:00PM EDT

34.00 +0.42 (+1.25%)
After hours: 05:35PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2021	33.92	34.17	33.56	33.58	33.58	516,400
Oct. 25, 2021	33.77	33.98	33.28	33.82	33.82	754,600
Oct. 22, 2021	33.83	33.90	33.44	33.64	33.64	864,600
Oct. 21, 2021	34.24	34.40	33.83	33.83	33.83	922,200
Oct. 20, 2021	33.93	34.39	33.76	34.35	34.35	625,300
Oct. 19, 2021	34.21	34.35	33.95	33.98	33.98	580,200
Oct. 18, 2021	34.51	34.64	33.86	34.02	34.02	850,700
Oct. 15, 2021	34.46	34.73	34.34	34.40	34.40	587,600
Oct. 14, 2021	34.00	34.38	33.93	34.27	34.27	744,500
Oct. 13, 2021	33.11	33.67	32.90	33.67	33.67	776,600
Oct. 12, 2021	32.91	33.31	32.91	33.14	33.14	742,400
Oct. 11, 2021	33.33	33.35	32.91	32.99	32.99	496,100
Oct. 08, 2021	32.42	33.11	32.42	32.90	32.90	809,800
Oct. 07, 2021	31.73	32.28	31.72	32.19	32.19	556,500
Oct. 06, 2021	31.67	31.78	31.36	31.73	31.73	620,100
Oct. 05, 2021	32.58	32.69	31.70	31.93	31.93	998,500
Oct. 04, 2021	32.25	32.87	32.17	32.29	32.29	1,305,100
Oct. 01, 2021	31.70	32.18	31.55	32.01	32.01	825,900
Sep. 30, 2021	31.27	31.82	31.15	31.69	31.69	1,078,400
Sep. 29, 2021	31.62	31.70	31.13	31.18	31.18	854,800
Sep. 28, 2021	32.06	32.09	31.50	31.66	31.66	1,189,100
Sep. 27, 2021	31.54	32.09	31.54	31.94	31.94	1,169,500
Sep. 24, 2021	31.21	31.50	31.16	31.44	31.44	999,100
Sep. 23, 2021	31.36	31.73	31.36	31.44	31.44	689,000
Sep. 23, 2021	0.164 Dividend
Sep. 22, 2021	31.50	31.77	31.33	31.41	31.25	910,200
Sep. 21, 2021	30.99	31.34	30.91	31.04	30.88	814,900
Sep. 20, 2021	30.80	30.98	30.46	30.77	30.61	948,500
Sep. 17, 2021	31.64	31.87	31.29	31.41	31.25	852,800
Sep. 16, 2021	31.95	31.95	31.53	31.83	31.66	637,100
Sep. 15, 2021	31.40	32.00	31.40	31.95	31.78	861,900
Sep. 14, 2021	31.57	31.58	31.10	31.19	31.03	690,700
Sep. 13, 2021	30.99	31.52	30.96	31.22	31.06	758,400
Sep. 10, 2021	31.09	31.09	30.65	30.66	30.50	573,300
Sep. 09, 2021	30.98	31.05	30.69	30.77	30.61	1,195,800
Sep. 08, 2021	31.00	31.50	31.00	31.06	30.90	1,103,900
Sep. 07, 2021	30.85	31.23	30.83	30.84	30.68	589,800
Sep. 03, 2021	31.24	31.36	30.95	31.12	30.96	610,400
Sep. 02, 2021	30.79	31.21	30.74	31.20	31.04	791,300
Sep. 01, 2021	30.41	30.79	30.33	30.53	30.37	716,000
Aug. 31, 2021	30.91	31.00	30.43	30.45	30.29	1,521,500
Aug. 30, 2021	31.15	31.27	30.97	31.01	30.85	663,000
Aug. 27, 2021	30.54	31.33	30.54	31.11	30.95	643,200
Aug. 26, 2021	31.00	31.01	30.42	30.45	30.29	1,043,800
Aug. 25, 2021	31.13	31.32	30.90	31.06	30.90	665,400
Aug. 24, 2021	30.91	31.27	30.77	31.08	30.92	561,400
Aug. 24, 2021	0.166 Dividend
Aug. 23, 2021	30.49	30.89	30.41	30.88	30.55	987,400
Aug. 20, 2021	29.85	30.14	29.71	30.00	29.68	678,700
Aug. 19, 2021	30.34	30.41	29.63	30.03	29.71	1,544,500
Aug. 18, 2021	31.65	31.70	30.77	30.78	30.45	1,026,900
Aug. 17, 2021	31.92	32.06	31.38	31.65	31.32	812,700
Aug. 16, 2021	32.19	32.25	31.87	32.03	31.69	1,217,000
Aug. 13, 2021	32.36	32.64	32.20	32.34	32.00	427,600
Aug. 12, 2021	32.46	32.58	32.10	32.36	32.02	540,200
Aug. 11, 2021	32.34	32.62	32.21	32.46	32.12	682,500
Aug. 10, 2021	31.79	32.25	31.79	32.20	31.86	771,300
Aug. 09, 2021	31.91	31.95	31.57	31.68	31.35	992,000
Aug. 06, 2021	32.48	32.73	31.77	32.05	31.71	1,054,400
Aug. 05, 2021	32.84	32.99	32.52	32.56	32.22	664,500
Aug. 04, 2021	32.55	33.13	32.52	32.57	32.23	891,800
Aug. 03, 2021	32.48	32.90	31.98	32.87	32.52	1,071,400
Aug. 02, 2021	33.10	33.47	32.37	32.38	32.04	633,800
Jul. 30, 2021	33.26	33.51	32.81	33.05	32.70	695,200
Jul. 29, 2021	33.00	33.31	32.96	33.27	32.92	781,600
Jul. 28, 2021	32.55	32.78	32.29	32.74	32.39	923,500
Jul. 27, 2021	32.49	32.64	32.11	32.41	32.07	1,123,000
Jul. 26, 2021	31.71	32.97	31.70	32.73	32.38	1,774,400
Jul. 23, 2021	31.49	31.51	31.05	31.36	31.03	746,600
Jul. 22, 2021	31.58	31.60	31.16	31.39	31.06	735,500
Jul. 22, 2021	0.167 Dividend
Jul. 21, 2021	31.25	31.82	31.07	31.74	31.24	1,231,000
Jul. 20, 2021	30.44	30.97	30.06	30.88	30.39	998,300
Jul. 19, 2021	30.08	30.72	30.08	30.50	30.02	1,690,800
Jul. 16, 2021	31.27	31.39	30.67	30.76	30.27	675,900
Jul. 15, 2021	31.25	31.54	31.03	31.14	30.65	770,600
Jul. 14, 2021	32.28	32.28	31.39	31.48	30.98	706,200
Jul. 13, 2021	32.12	32.21	31.76	32.10	31.59	766,300
Jul. 12, 2021	31.87	32.30	31.60	32.23	31.72	746,300
Jul. 09, 2021	31.50	32.18	31.42	32.07	31.56	766,900
Jul. 08, 2021	30.93	31.44	30.61	31.13	30.64	722,300
Jul. 07, 2021	31.67	31.98	31.21	31.33	30.84	674,700
Jul. 06, 2021	32.21	32.21	31.34	31.74	31.24	716,800
Jul. 02, 2021	32.10	32.23	31.64	32.19	31.68	884,200
Jul. 01, 2021	32.15	32.31	31.95	32.10	31.59	500,700
Jun. 30, 2021	31.91	32.26	31.67	31.77	31.27	1,063,400
Jun. 29, 2021	32.07	32.19	31.80	31.88	31.38	640,800
Jun. 28, 2021	32.46	32.50	31.89	32.04	31.53	1,122,300
Jun. 25, 2021	32.73	32.89	32.41	32.62	32.11	683,200
Jun. 24, 2021	32.87	33.01	32.42	32.67	32.15	804,000
Jun. 24, 2021	0.171 Dividend
Jun. 23, 2021	33.31	33.41	32.97	33.01	32.32	1,754,600
Jun. 22, 2021	32.93	33.13	32.56	33.00	32.31	818,100
Jun. 21, 2021	32.70	33.17	32.50	33.00	32.31	872,500
Jun. 18, 2021	32.54	32.91	32.28	32.40	31.72	1,132,400
Jun. 17, 2021	33.78	33.88	32.53	32.93	32.24	1,205,200
Jun. 16, 2021	33.83	34.25	33.58	33.81	33.10	918,400
Jun. 15, 2021	33.50	34.07	33.42	33.82	33.11	1,154,000
Jun. 14, 2021	33.11	33.49	33.09	33.29	32.60	1,197,800
Jun. 11, 2021	33.17	33.17	32.85	32.98	32.29	572,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,173.45-111.39(-0.52%)

S&P 5004,574.79+8.31(+0.18%)

DOW35,756.88+15.73(+0.04%)

CAD/USD0.8071-0.0002(-0.02%)

CRUDE OIL84.06-0.59(-0.70%)

BTC-CAD75,267.34-2,854.05(-3.65%)

Pembina Pipeline Corporation (PBA)

S&P/TSX
21,173.45
-111.39(-0.52%)

S&P 500
4,574.79
+8.31(+0.18%)

DOW
35,756.88
+15.73(+0.04%)

CAD/USD
0.8071
-0.0002(-0.02%)

CRUDE OIL
84.06
-0.59(-0.70%)

BTC-CAD
75,267.34
-2,854.05(-3.65%)