Canada markets open in 4 hours 50 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202335.1935.6235.1735.5035.50844,213
Jan 30, 202335.3735.5535.1935.2435.24409,900
Jan 27, 202335.9135.9935.5235.5935.59536,300
Jan 26, 202335.7035.9135.3035.8535.85427,300
Jan 25, 202335.4435.5534.9935.4235.42554,700
Jan 24, 202335.7635.8435.2235.5635.561,308,900
Jan 23, 202336.1736.2935.7435.9535.95945,000
Jan 20, 202336.0036.1735.6236.1436.14470,600
Jan 19, 202335.7236.0735.5635.9135.91369,000
Jan 18, 202336.3936.8035.7635.8235.82591,500
Jan 17, 202336.0036.3736.0036.2736.27409,900
Jan 13, 202335.8736.1835.5536.0336.03554,700
Jan 12, 202335.2035.9535.1435.9135.91543,000
Jan 11, 202334.8135.0734.6634.9734.97501,400
Jan 10, 202334.5734.7534.3534.6234.62393,600
Jan 09, 202334.5134.8434.4534.5734.57408,600
Jan 06, 202333.7834.3633.7434.1334.13499,500
Jan 05, 202333.1933.5333.1533.3233.32394,500
Jan 04, 202332.9633.4632.7833.3733.37799,100
Jan 03, 202333.6233.8632.8533.0233.02499,800
Dec 30, 202233.8134.1133.6533.9533.95429,900
Dec 29, 202233.6034.0733.5933.9233.92335,700
Dec 28, 202234.0534.3933.4133.5633.56573,900
Dec 27, 202233.8734.2433.7534.2334.23373,300
Dec 23, 202233.1533.9533.1533.8533.85458,400
Dec 22, 202233.7433.7432.6133.0833.08432,000
Dec 21, 202233.4633.8833.2933.8633.86490,800
Dec 20, 202232.4833.2032.4733.1033.10769,200
Dec 19, 202232.9433.0932.3432.5032.50545,600
Dec 16, 202232.8832.8832.2832.7332.73752,700
Dec 15, 202233.9434.0533.0933.3133.311,079,100
Dec 14, 202234.7534.8734.0534.3634.36714,800
Dec 14, 20220.161 Dividend
Dec 13, 202234.9735.2734.7634.8734.71591,300
Dec 12, 202233.6534.3933.4834.3434.18852,400
Dec 09, 202234.0934.2133.5733.5833.42840,000
Dec 08, 202234.7834.8834.1034.3834.22444,400
Dec 07, 202234.4834.6934.1834.3134.15747,200
Dec 06, 202235.0235.3234.2334.3534.19599,300
Dec 05, 202236.2436.4135.0635.1835.02886,300
Dec 02, 202236.3036.4735.8735.9535.78545,300
Dec 01, 202236.7136.9336.4836.5536.38591,800
Nov 30, 202235.8736.6135.6436.4836.311,119,700
Nov 29, 202235.3735.6535.1635.5535.39525,500
Nov 28, 202235.0835.5334.8235.2235.06595,300
Nov 25, 202235.4535.8535.4035.4035.24214,300
Nov 25, 20220.163 Dividend
Nov 23, 202235.1535.4435.0235.3435.01500,000
Nov 22, 202235.3535.6935.1535.5135.18612,500
Nov 21, 202234.8334.9034.2334.8034.48794,000
Nov 18, 202234.7535.2634.5635.1834.86998,400
Nov 17, 202234.9735.2334.6735.1134.79487,000
Nov 16, 202235.1535.5235.0535.3335.00589,600
Nov 15, 202235.1435.4434.9235.1834.86614,500
Nov 14, 202234.9535.2334.7434.8434.52626,200
Nov 11, 202234.8735.3534.8035.0634.74510,500
Nov 10, 202233.7634.4633.6834.4234.10552,000
Nov 09, 202233.8934.1733.0133.0332.73633,100
Nov 08, 202234.1034.2533.7034.1133.80477,100
Nov 07, 202234.1534.2033.5734.0333.72680,700
Nov 04, 202233.9635.0733.4734.0833.77914,000
Nov 03, 202232.5533.1232.2032.9332.63570,500
Nov 02, 202232.7033.5132.4632.7532.45676,900
Nov 01, 202233.4633.6132.5832.6932.39847,500
Oct 31, 202232.3933.0932.2233.0132.71689,900
Oct 28, 202232.9233.0532.2432.5832.28724,000
Oct 27, 202232.8433.2632.7332.9232.62664,700
Oct 26, 202232.1532.7632.1032.5032.20752,900
Oct 25, 202231.7532.1331.6532.1331.83777,700
Oct 24, 202232.2432.2831.7431.7631.47565,600
Oct 24, 20220.159 Dividend
Oct 21, 202231.8632.5931.6432.4231.96684,800
Oct 20, 202232.1232.4531.5831.7531.30522,700
Oct 19, 202231.5432.0431.4931.9131.46488,000
Oct 18, 202231.7631.9631.1531.6331.19532,900
Oct 17, 202231.0931.7930.9531.4831.04792,400
Oct 14, 202231.3131.5630.4430.4730.04842,900
Oct 13, 202229.8231.5929.6431.5031.06791,100
Oct 12, 202230.4330.4930.1130.2229.79806,700
Oct 11, 202230.6531.1230.4330.6530.22800,000
Oct 10, 202231.8432.0630.7130.9230.49536,300
Oct 07, 202231.6032.3031.4831.7131.26868,200
Oct 06, 202232.4032.5031.4731.6031.16667,300
Oct 05, 202232.6332.9131.9232.6932.23900,700
Oct 04, 202232.6733.0032.5632.9132.45945,900
Oct 03, 202231.3532.4731.3032.1931.741,353,900
Sept 30, 202230.7631.0630.3430.3729.94748,200
Sept 29, 202231.2931.2930.2330.8630.43864,100
Sept 28, 202230.8831.5830.4631.4731.031,054,500
Sept 27, 202230.8731.1130.4030.7030.271,662,600
Sept 26, 202231.2131.5030.2330.3329.901,688,700
Sept 23, 202232.6632.7231.1431.2730.831,804,500
Sept 22, 202234.3534.4033.5133.5133.04758,400
Sept 22, 20220.162 Dividend
Sept 21, 202234.8935.1934.3134.3233.68927,700
Sept 20, 202234.9135.1034.4334.7234.07686,500
Sept 19, 202234.1035.2834.0635.1834.52754,200
Sept 16, 202235.3135.4034.4934.8734.22987,100
Sept 15, 202235.7435.9635.5035.7135.04628,200
Sept 14, 202235.8536.6935.7936.1535.47921,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...