Pembina Pipeline Corporation (PBA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.29

0.00

(0.00%)

At close: 04:00PM EDT

39.51

+0.22

(+0.56%)

After hours:

06:43PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	39.46	39.71	38.76	39.29	39.29	834,200
May 19, 2022	38.83	39.48	38.66	39.29	39.29	1,218,400
May 18, 2022	39.72	39.82	39.08	39.26	39.26	968,100
May 17, 2022	39.19	39.67	39.07	39.55	39.55	1,000,600
May 16, 2022	38.33	39.26	38.26	38.93	38.93	1,161,700
May 13, 2022	37.70	38.53	37.66	38.17	38.17	1,171,300
May 12, 2022	37.17	37.33	36.63	37.21	37.21	1,218,600
May 11, 2022	37.68	38.21	37.37	37.51	37.51	1,370,900
May 10, 2022	38.07	38.21	36.57	37.23	37.23	1,423,100
May 09, 2022	38.95	39.15	37.67	37.80	37.80	1,966,100
May 06, 2022	38.65	39.42	38.00	39.38	39.38	1,062,800
May 05, 2022	39.31	39.34	37.89	38.18	38.18	1,137,700
May 04, 2022	38.55	39.31	38.28	39.08	39.08	1,197,700
May 03, 2022	37.64	38.39	37.59	38.06	38.06	1,038,400
May 02, 2022	37.50	37.72	36.99	37.59	37.59	957,900
Apr 29, 2022	38.31	39.02	37.60	37.85	37.85	1,360,700
Apr 28, 2022	37.64	38.70	37.51	38.52	38.52	924,800
Apr 27, 2022	37.34	37.67	36.94	37.56	37.56	1,041,100
Apr 26, 2022	37.67	37.94	37.26	37.39	37.39	965,400
Apr 25, 2022	37.76	37.96	36.66	37.68	37.68	1,449,600
Apr 22, 2022	39.15	39.36	38.23	38.52	38.52	1,084,100
Apr 22, 2022	0.167 Dividend
Apr 21, 2022	41.02	41.21	39.70	39.83	39.66	960,800
Apr 20, 2022	39.98	40.98	39.85	40.84	40.67	1,203,500
Apr 19, 2022	39.45	39.84	39.27	39.83	39.66	652,900
Apr 18, 2022	39.76	39.95	39.34	39.56	39.39	913,400
Apr 14, 2022	39.72	40.08	39.56	39.72	39.55	887,300
Apr 13, 2022	39.15	39.75	39.09	39.70	39.53	1,033,200
Apr 12, 2022	39.18	39.31	38.77	39.00	38.84	1,212,000
Apr 11, 2022	38.70	39.10	38.51	38.79	38.63	967,200
Apr 08, 2022	38.34	38.88	38.34	38.74	38.58	781,300
Apr 07, 2022	38.28	38.47	37.82	38.31	38.15	814,100
Apr 06, 2022	38.03	38.36	37.70	38.14	37.98	988,700
Apr 05, 2022	38.45	38.81	37.77	37.87	37.71	643,500
Apr 04, 2022	38.18	38.39	37.97	38.18	38.02	853,900
Apr 01, 2022	37.64	38.19	37.63	38.04	37.88	712,700
Mar 31, 2022	37.75	38.12	37.56	37.60	37.44	693,100
Mar 30, 2022	37.62	37.94	37.57	37.89	37.73	1,010,400
Mar 29, 2022	37.24	37.51	36.81	37.35	37.19	1,084,000
Mar 28, 2022	37.41	37.56	37.10	37.52	37.36	986,800
Mar 25, 2022	37.56	38.19	37.53	38.05	37.89	1,306,700
Mar 24, 2022	37.50	37.86	37.37	37.55	37.39	817,600
Mar 24, 2022	0.167 Dividend
Mar 23, 2022	37.43	37.96	37.28	37.57	37.25	1,047,100
Mar 22, 2022	37.12	37.35	36.81	37.16	36.84	1,365,900
Mar 21, 2022	36.96	37.47	36.89	37.05	36.73	1,431,400
Mar 18, 2022	36.00	36.80	36.00	36.56	36.24	2,550,500
Mar 17, 2022	36.40	36.76	36.10	36.21	35.90	1,300,000
Mar 16, 2022	35.67	36.00	35.43	35.90	35.59	1,280,400
Mar 15, 2022	34.77	35.62	34.57	35.57	35.26	1,496,000
Mar 14, 2022	36.32	36.53	35.28	35.60	35.29	1,901,700
Mar 11, 2022	36.70	37.09	36.54	36.74	36.42	979,500
Mar 10, 2022	36.27	37.12	36.27	36.81	36.49	1,613,300
Mar 09, 2022	36.07	36.68	35.68	36.16	35.85	2,007,300
Mar 08, 2022	36.91	37.34	36.50	36.59	36.27	2,541,000
Mar 07, 2022	36.44	37.06	36.29	36.73	36.41	1,539,400
Mar 04, 2022	35.76	36.43	35.56	36.29	35.98	1,251,200
Mar 03, 2022	35.79	36.32	35.77	35.93	35.62	1,301,000
Mar 02, 2022	35.19	36.09	35.05	35.85	35.54	1,914,900
Mar 01, 2022	34.32	35.37	34.18	34.56	34.26	1,793,100
Feb 28, 2022	33.34	33.99	33.26	33.96	33.67	1,982,400
Feb 25, 2022	32.45	33.74	32.45	33.39	33.10	2,175,300
Feb 24, 2022	32.37	32.78	32.18	32.67	32.39	2,015,200
Feb 24, 2022	0.165 Dividend
Feb 23, 2022	32.72	33.03	32.60	32.85	32.40	1,148,300
Feb 22, 2022	33.37	33.59	32.07	32.47	32.03	1,630,600
Feb 18, 2022	33.21	33.38	32.97	33.10	32.65	2,372,100
Feb 17, 2022	33.61	33.75	33.24	33.29	32.84	1,180,500
Feb 16, 2022	33.44	33.86	33.42	33.59	33.13	1,182,900
Feb 15, 2022	32.82	33.35	32.71	33.26	32.81	946,200
Feb 14, 2022	33.11	33.32	32.77	33.19	32.74	1,247,000
Feb 11, 2022	32.94	33.51	32.85	33.02	32.57	1,191,100
Feb 10, 2022	32.59	33.20	32.51	32.81	32.36	1,057,700
Feb 09, 2022	32.23	32.72	32.23	32.72	32.28	714,100
Feb 08, 2022	32.20	32.28	31.77	32.17	31.73	882,600
Feb 07, 2022	32.14	32.48	32.11	32.32	31.88	794,400
Feb 04, 2022	32.42	32.79	32.19	32.20	31.76	1,135,000
Feb 03, 2022	32.47	32.67	32.14	32.51	32.07	1,482,100
Feb 02, 2022	32.16	32.78	32.16	32.65	32.21	1,398,500
Feb 01, 2022	31.75	32.30	31.66	32.17	31.73	2,338,200
Jan 31, 2022	31.15	32.04	31.13	31.75	31.32	1,662,300
Jan 28, 2022	30.93	31.27	30.83	31.15	30.73	926,300
Jan 27, 2022	31.40	31.51	30.71	30.99	30.57	1,095,500
Jan 26, 2022	31.19	31.74	30.82	31.04	30.62	1,367,600
Jan 25, 2022	30.17	31.06	29.99	30.88	30.46	1,256,000
Jan 24, 2022	30.40	30.58	29.54	30.44	30.03	1,923,300
Jan 24, 2022	0.167 Dividend
Jan 21, 2022	31.52	31.56	30.88	31.02	30.43	1,198,600
Jan 20, 2022	32.00	32.33	31.75	31.76	31.16	1,079,700
Jan 19, 2022	32.57	32.74	31.76	32.09	31.48	967,500
Jan 18, 2022	32.56	32.85	32.23	32.46	31.85	965,800
Jan 14, 2022	32.15	32.24	31.78	32.22	31.61	658,600
Jan 13, 2022	32.43	32.48	32.09	32.13	31.52	550,800
Jan 12, 2022	31.87	32.26	31.83	32.22	31.61	837,200
Jan 11, 2022	31.19	31.73	31.04	31.63	31.03	1,043,200
Jan 10, 2022	31.23	31.35	30.82	30.98	30.39	1,265,100
Jan 07, 2022	30.96	31.47	30.73	31.29	30.70	1,055,500
Jan 06, 2022	30.39	30.94	30.19	30.84	30.26	1,061,600
Jan 05, 2022	30.56	30.80	30.13	30.15	29.58	976,000
Jan 04, 2022	30.92	30.96	30.34	30.40	29.83	977,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.80(+0.03%)

CAD/USD0.7810+0.0020(+0.26%)

CRUDE OIL111.01+0.73(+0.66%)

BTC-CAD38,623.28+786.09(+2.08%)

Pembina Pipeline Corporation (PBA)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.80(+0.03%)

CAD/USD
0.7810
+0.0020(+0.26%)

CRUDE OIL
111.01
+0.73(+0.66%)

BTC-CAD
38,623.28
+786.09(+2.08%)