Pembina Pipeline Corporation (PBA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.50

+0.26

(+0.74%)

At close: 04:00PM EST

35.23

-0.27

(-0.76%)

After hours:

06:51PM EST

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	35.19	35.62	35.17	35.50	35.50	844,213
Jan 30, 2023	35.37	35.55	35.19	35.24	35.24	409,900
Jan 27, 2023	35.91	35.99	35.52	35.59	35.59	536,300
Jan 26, 2023	35.70	35.91	35.30	35.85	35.85	427,300
Jan 25, 2023	35.44	35.55	34.99	35.42	35.42	554,700
Jan 24, 2023	35.76	35.84	35.22	35.56	35.56	1,308,900
Jan 23, 2023	36.17	36.29	35.74	35.95	35.95	945,000
Jan 20, 2023	36.00	36.17	35.62	36.14	36.14	470,600
Jan 19, 2023	35.72	36.07	35.56	35.91	35.91	369,000
Jan 18, 2023	36.39	36.80	35.76	35.82	35.82	591,500
Jan 17, 2023	36.00	36.37	36.00	36.27	36.27	409,900
Jan 13, 2023	35.87	36.18	35.55	36.03	36.03	554,700
Jan 12, 2023	35.20	35.95	35.14	35.91	35.91	543,000
Jan 11, 2023	34.81	35.07	34.66	34.97	34.97	501,400
Jan 10, 2023	34.57	34.75	34.35	34.62	34.62	393,600
Jan 09, 2023	34.51	34.84	34.45	34.57	34.57	408,600
Jan 06, 2023	33.78	34.36	33.74	34.13	34.13	499,500
Jan 05, 2023	33.19	33.53	33.15	33.32	33.32	394,500
Jan 04, 2023	32.96	33.46	32.78	33.37	33.37	799,100
Jan 03, 2023	33.62	33.86	32.85	33.02	33.02	499,800
Dec 30, 2022	33.81	34.11	33.65	33.95	33.95	429,900
Dec 29, 2022	33.60	34.07	33.59	33.92	33.92	335,700
Dec 28, 2022	34.05	34.39	33.41	33.56	33.56	573,900
Dec 27, 2022	33.87	34.24	33.75	34.23	34.23	373,300
Dec 23, 2022	33.15	33.95	33.15	33.85	33.85	458,400
Dec 22, 2022	33.74	33.74	32.61	33.08	33.08	432,000
Dec 21, 2022	33.46	33.88	33.29	33.86	33.86	490,800
Dec 20, 2022	32.48	33.20	32.47	33.10	33.10	769,200
Dec 19, 2022	32.94	33.09	32.34	32.50	32.50	545,600
Dec 16, 2022	32.88	32.88	32.28	32.73	32.73	752,700
Dec 15, 2022	33.94	34.05	33.09	33.31	33.31	1,079,100
Dec 14, 2022	34.75	34.87	34.05	34.36	34.36	714,800
Dec 14, 2022	0.161 Dividend
Dec 13, 2022	34.97	35.27	34.76	34.87	34.71	591,300
Dec 12, 2022	33.65	34.39	33.48	34.34	34.18	852,400
Dec 09, 2022	34.09	34.21	33.57	33.58	33.42	840,000
Dec 08, 2022	34.78	34.88	34.10	34.38	34.22	444,400
Dec 07, 2022	34.48	34.69	34.18	34.31	34.15	747,200
Dec 06, 2022	35.02	35.32	34.23	34.35	34.19	599,300
Dec 05, 2022	36.24	36.41	35.06	35.18	35.02	886,300
Dec 02, 2022	36.30	36.47	35.87	35.95	35.78	545,300
Dec 01, 2022	36.71	36.93	36.48	36.55	36.38	591,800
Nov 30, 2022	35.87	36.61	35.64	36.48	36.31	1,119,700
Nov 29, 2022	35.37	35.65	35.16	35.55	35.39	525,500
Nov 28, 2022	35.08	35.53	34.82	35.22	35.06	595,300
Nov 25, 2022	35.45	35.85	35.40	35.40	35.24	214,300
Nov 25, 2022	0.163 Dividend
Nov 23, 2022	35.15	35.44	35.02	35.34	35.01	500,000
Nov 22, 2022	35.35	35.69	35.15	35.51	35.18	612,500
Nov 21, 2022	34.83	34.90	34.23	34.80	34.48	794,000
Nov 18, 2022	34.75	35.26	34.56	35.18	34.86	998,400
Nov 17, 2022	34.97	35.23	34.67	35.11	34.79	487,000
Nov 16, 2022	35.15	35.52	35.05	35.33	35.00	589,600
Nov 15, 2022	35.14	35.44	34.92	35.18	34.86	614,500
Nov 14, 2022	34.95	35.23	34.74	34.84	34.52	626,200
Nov 11, 2022	34.87	35.35	34.80	35.06	34.74	510,500
Nov 10, 2022	33.76	34.46	33.68	34.42	34.10	552,000
Nov 09, 2022	33.89	34.17	33.01	33.03	32.73	633,100
Nov 08, 2022	34.10	34.25	33.70	34.11	33.80	477,100
Nov 07, 2022	34.15	34.20	33.57	34.03	33.72	680,700
Nov 04, 2022	33.96	35.07	33.47	34.08	33.77	914,000
Nov 03, 2022	32.55	33.12	32.20	32.93	32.63	570,500
Nov 02, 2022	32.70	33.51	32.46	32.75	32.45	676,900
Nov 01, 2022	33.46	33.61	32.58	32.69	32.39	847,500
Oct 31, 2022	32.39	33.09	32.22	33.01	32.71	689,900
Oct 28, 2022	32.92	33.05	32.24	32.58	32.28	724,000
Oct 27, 2022	32.84	33.26	32.73	32.92	32.62	664,700
Oct 26, 2022	32.15	32.76	32.10	32.50	32.20	752,900
Oct 25, 2022	31.75	32.13	31.65	32.13	31.83	777,700
Oct 24, 2022	32.24	32.28	31.74	31.76	31.47	565,600
Oct 24, 2022	0.159 Dividend
Oct 21, 2022	31.86	32.59	31.64	32.42	31.96	684,800
Oct 20, 2022	32.12	32.45	31.58	31.75	31.30	522,700
Oct 19, 2022	31.54	32.04	31.49	31.91	31.46	488,000
Oct 18, 2022	31.76	31.96	31.15	31.63	31.19	532,900
Oct 17, 2022	31.09	31.79	30.95	31.48	31.04	792,400
Oct 14, 2022	31.31	31.56	30.44	30.47	30.04	842,900
Oct 13, 2022	29.82	31.59	29.64	31.50	31.06	791,100
Oct 12, 2022	30.43	30.49	30.11	30.22	29.79	806,700
Oct 11, 2022	30.65	31.12	30.43	30.65	30.22	800,000
Oct 10, 2022	31.84	32.06	30.71	30.92	30.49	536,300
Oct 07, 2022	31.60	32.30	31.48	31.71	31.26	868,200
Oct 06, 2022	32.40	32.50	31.47	31.60	31.16	667,300
Oct 05, 2022	32.63	32.91	31.92	32.69	32.23	900,700
Oct 04, 2022	32.67	33.00	32.56	32.91	32.45	945,900
Oct 03, 2022	31.35	32.47	31.30	32.19	31.74	1,353,900
Sept 30, 2022	30.76	31.06	30.34	30.37	29.94	748,200
Sept 29, 2022	31.29	31.29	30.23	30.86	30.43	864,100
Sept 28, 2022	30.88	31.58	30.46	31.47	31.03	1,054,500
Sept 27, 2022	30.87	31.11	30.40	30.70	30.27	1,662,600
Sept 26, 2022	31.21	31.50	30.23	30.33	29.90	1,688,700
Sept 23, 2022	32.66	32.72	31.14	31.27	30.83	1,804,500
Sept 22, 2022	34.35	34.40	33.51	33.51	33.04	758,400
Sept 22, 2022	0.162 Dividend
Sept 21, 2022	34.89	35.19	34.31	34.32	33.68	927,700
Sept 20, 2022	34.91	35.10	34.43	34.72	34.07	686,500
Sept 19, 2022	34.10	35.28	34.06	35.18	34.52	754,200
Sept 16, 2022	35.31	35.40	34.49	34.87	34.22	987,100
Sept 15, 2022	35.74	35.96	35.50	35.71	35.04	628,200
Sept 14, 2022	35.85	36.69	35.79	36.15	35.47	921,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7519+0.0001(+0.01%)

CRUDE OIL79.10+0.23(+0.29%)

BTC-CAD30,611.04-34.97(-0.11%)

Pembina Pipeline Corporation (PBA)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7519
+0.0001(+0.01%)

CRUDE OIL
79.10
+0.23(+0.29%)

BTC-CAD
30,611.04
-34.97(-0.11%)