Mail

PBA - Pembina Pipeline Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	32.26	32.67	32.06	32.59	32.59	672,800
Jun 06, 2023	31.67	32.18	31.66	32.11	32.11	472,300
Jun 05, 2023	32.26	32.35	31.89	31.96	31.96	389,900
Jun 02, 2023	31.44	32.16	31.26	32.04	32.04	819,100
Jun 01, 2023	30.34	31.05	30.34	30.88	30.88	807,800
May 31, 2023	30.35	30.50	30.08	30.27	30.27	1,127,200
May 30, 2023	30.95	31.03	30.43	30.64	30.64	633,400
May 26, 2023	30.74	30.95	30.58	30.79	30.79	707,600
May 25, 2023	30.69	30.75	30.28	30.57	30.57	1,021,300
May 24, 2023	30.85	30.93	30.55	30.61	30.61	760,700
May 23, 2023	31.21	31.21	30.86	30.94	30.94	738,200
May 22, 2023	31.11	31.24	30.96	31.14	31.14	334,900
May 19, 2023	31.16	31.34	30.99	31.12	31.12	584,700
May 18, 2023	31.11	31.26	30.83	31.00	31.00	835,800
May 17, 2023	31.35	31.46	30.93	31.33	31.33	780,700
May 16, 2023	32.20	32.39	31.18	31.19	31.19	956,300
May 15, 2023	32.38	32.46	32.01	32.30	32.30	605,400
May 12, 2023	32.11	32.31	32.00	32.24	32.24	529,200
May 11, 2023	32.18	32.36	31.81	31.97	31.97	992,600
May 10, 2023	32.95	33.04	32.14	32.45	32.45	784,500
May 09, 2023	32.25	32.97	32.03	32.77	32.77	953,100
May 08, 2023	32.73	32.90	32.30	32.41	32.41	703,200
May 05, 2023	32.37	32.77	32.08	32.54	32.54	919,200
May 04, 2023	31.56	31.79	31.31	31.73	31.73	913,300
May 03, 2023	31.64	31.93	31.44	31.53	31.53	998,800
May 02, 2023	32.73	32.73	31.67	31.78	31.78	1,040,500
May 01, 2023	32.73	33.09	32.73	32.91	32.91	460,800
Apr 28, 2023	32.30	33.06	32.30	32.93	32.93	548,500
Apr 27, 2023	32.30	32.69	32.29	32.52	32.52	467,600
Apr 26, 2023	32.46	32.71	32.16	32.36	32.36	690,900
Apr 25, 2023	32.70	32.88	32.45	32.47	32.47	609,600
Apr 24, 2023	32.70	33.11	32.61	33.01	33.01	565,300
Apr 21, 2023	32.87	32.93	32.46	32.70	32.70	865,000
Apr 20, 2023	32.83	32.96	32.63	32.84	32.84	709,700
Apr 19, 2023	33.03	33.26	32.97	33.13	33.13	813,100
Apr 18, 2023	33.47	33.69	33.09	33.27	33.27	523,800
Apr 17, 2023	33.80	33.81	33.35	33.51	33.51	483,000
Apr 14, 2023	33.94	34.18	33.72	33.88	33.88	387,500
Apr 13, 2023	33.68	34.08	33.58	33.94	33.94	576,200
Apr 12, 2023	33.57	33.78	33.45	33.51	33.51	565,200
Apr 11, 2023	33.29	33.56	33.16	33.48	33.48	491,700
Apr 10, 2023	32.71	33.15	32.67	33.12	33.12	487,700
Apr 06, 2023	32.87	33.14	32.77	32.85	32.85	495,000
Apr 05, 2023	32.89	33.20	32.82	32.99	32.99	523,800
Apr 04, 2023	33.13	33.33	32.66	32.88	32.88	693,800
Apr 03, 2023	33.00	33.17	32.75	33.08	33.08	738,000
Mar 31, 2023	32.19	32.42	32.19	32.40	32.40	580,200
Mar 30, 2023	32.08	32.17	31.86	32.14	32.14	432,100
Mar 29, 2023	31.63	31.97	31.60	31.84	31.84	546,200
Mar 28, 2023	31.04	31.45	30.95	31.39	31.39	735,400
Mar 27, 2023	30.85	31.14	30.72	31.06	31.06	942,000
Mar 24, 2023	30.03	30.61	29.59	30.55	30.55	811,800
Mar 23, 2023	31.06	31.44	30.39	30.51	30.51	966,600
Mar 22, 2023	31.33	31.67	31.04	31.04	31.04	697,100
Mar 21, 2023	31.39	31.59	31.06	31.28	31.28	769,300
Mar 20, 2023	30.50	31.07	30.45	30.98	30.98	769,500
Mar 17, 2023	30.41	30.80	30.09	30.42	30.42	1,056,800
Mar 16, 2023	30.22	30.84	29.79	30.76	30.76	1,101,100
Mar 15, 2023	31.22	31.27	29.86	30.60	30.60	2,061,900
Mar 14, 2023	32.10	32.71	31.71	32.07	32.07	802,000
Mar 14, 2023	0.475 Dividend
Mar 13, 2023	32.42	32.83	31.84	32.32	31.84	1,492,700
Mar 10, 2023	33.20	33.40	32.60	32.81	32.33	1,008,900
Mar 09, 2023	33.83	34.05	33.25	33.29	32.80	472,100
Mar 08, 2023	33.70	34.12	33.49	33.66	33.17	524,500
Mar 07, 2023	34.16	34.23	33.58	33.66	33.17	618,900
Mar 06, 2023	34.04	34.32	34.00	34.16	33.66	406,200
Mar 03, 2023	33.89	34.37	33.69	34.21	33.71	425,600
Mar 02, 2023	33.28	34.02	33.22	33.89	33.39	563,700
Mar 01, 2023	32.84	33.46	32.84	33.36	32.87	703,400
Feb 28, 2023	33.61	33.65	32.84	32.84	32.36	1,264,400
Feb 27, 2023	33.29	33.65	33.09	33.55	33.06	879,000
Feb 24, 2023	32.91	33.23	32.57	33.13	32.64	728,700
Feb 23, 2023	33.15	33.52	33.06	33.42	32.93	649,300
Feb 22, 2023	32.96	33.45	32.64	32.89	32.41	846,300
Feb 21, 2023	33.75	33.79	32.97	32.98	32.50	605,600
Feb 17, 2023	34.12	34.31	33.79	33.96	33.46	607,800
Feb 16, 2023	34.49	34.93	34.37	34.55	34.04	432,400
Feb 15, 2023	35.03	35.03	34.41	34.85	34.34	507,300
Feb 14, 2023	34.98	35.38	34.65	35.27	34.75	383,800
Feb 13, 2023	34.86	35.33	34.80	35.24	34.72	378,100
Feb 10, 2023	34.54	34.94	34.48	34.92	34.41	494,700
Feb 09, 2023	34.71	34.86	34.13	34.17	33.67	374,000
Feb 08, 2023	35.03	35.03	34.34	34.49	33.98	506,500
Feb 07, 2023	34.61	35.03	34.30	34.97	34.46	761,700
Feb 06, 2023	34.60	34.69	34.14	34.53	34.02	579,800
Feb 03, 2023	34.56	35.08	34.40	34.65	34.14	624,100
Feb 02, 2023	35.32	35.38	34.69	34.76	34.25	696,200
Feb 01, 2023	35.52	35.58	34.81	35.39	34.87	791,600
Jan 31, 2023	35.19	35.62	35.17	35.50	34.98	879,600
Jan 30, 2023	35.37	35.55	35.19	35.24	34.72	409,900
Jan 27, 2023	35.91	35.99	35.52	35.59	35.07	536,300
Jan 26, 2023	35.70	35.91	35.30	35.85	35.32	427,300
Jan 25, 2023	35.44	35.55	34.99	35.42	34.90	554,700
Jan 24, 2023	35.76	35.84	35.22	35.56	35.04	1,308,900
Jan 23, 2023	36.17	36.29	35.74	35.95	35.42	945,000
Jan 20, 2023	36.00	36.17	35.62	36.14	35.61	470,600
Jan 19, 2023	35.72	36.07	35.56	35.91	35.38	369,000
Jan 18, 2023	36.39	36.80	35.76	35.82	35.29	591,500
Jan 17, 2023	36.00	36.37	36.00	36.27	35.74	409,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...