PBA - Pembina Pipeline Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202332.2632.6732.0632.5932.59672,800
Jun 06, 202331.6732.1831.6632.1132.11472,300
Jun 05, 202332.2632.3531.8931.9631.96389,900
Jun 02, 202331.4432.1631.2632.0432.04819,100
Jun 01, 202330.3431.0530.3430.8830.88807,800
May 31, 202330.3530.5030.0830.2730.271,127,200
May 30, 202330.9531.0330.4330.6430.64633,400
May 26, 202330.7430.9530.5830.7930.79707,600
May 25, 202330.6930.7530.2830.5730.571,021,300
May 24, 202330.8530.9330.5530.6130.61760,700
May 23, 202331.2131.2130.8630.9430.94738,200
May 22, 202331.1131.2430.9631.1431.14334,900
May 19, 202331.1631.3430.9931.1231.12584,700
May 18, 202331.1131.2630.8331.0031.00835,800
May 17, 202331.3531.4630.9331.3331.33780,700
May 16, 202332.2032.3931.1831.1931.19956,300
May 15, 202332.3832.4632.0132.3032.30605,400
May 12, 202332.1132.3132.0032.2432.24529,200
May 11, 202332.1832.3631.8131.9731.97992,600
May 10, 202332.9533.0432.1432.4532.45784,500
May 09, 202332.2532.9732.0332.7732.77953,100
May 08, 202332.7332.9032.3032.4132.41703,200
May 05, 202332.3732.7732.0832.5432.54919,200
May 04, 202331.5631.7931.3131.7331.73913,300
May 03, 202331.6431.9331.4431.5331.53998,800
May 02, 202332.7332.7331.6731.7831.781,040,500
May 01, 202332.7333.0932.7332.9132.91460,800
Apr 28, 202332.3033.0632.3032.9332.93548,500
Apr 27, 202332.3032.6932.2932.5232.52467,600
Apr 26, 202332.4632.7132.1632.3632.36690,900
Apr 25, 202332.7032.8832.4532.4732.47609,600
Apr 24, 202332.7033.1132.6133.0133.01565,300
Apr 21, 202332.8732.9332.4632.7032.70865,000
Apr 20, 202332.8332.9632.6332.8432.84709,700
Apr 19, 202333.0333.2632.9733.1333.13813,100
Apr 18, 202333.4733.6933.0933.2733.27523,800
Apr 17, 202333.8033.8133.3533.5133.51483,000
Apr 14, 202333.9434.1833.7233.8833.88387,500
Apr 13, 202333.6834.0833.5833.9433.94576,200
Apr 12, 202333.5733.7833.4533.5133.51565,200
Apr 11, 202333.2933.5633.1633.4833.48491,700
Apr 10, 202332.7133.1532.6733.1233.12487,700
Apr 06, 202332.8733.1432.7732.8532.85495,000
Apr 05, 202332.8933.2032.8232.9932.99523,800
Apr 04, 202333.1333.3332.6632.8832.88693,800
Apr 03, 202333.0033.1732.7533.0833.08738,000
Mar 31, 202332.1932.4232.1932.4032.40580,200
Mar 30, 202332.0832.1731.8632.1432.14432,100
Mar 29, 202331.6331.9731.6031.8431.84546,200
Mar 28, 202331.0431.4530.9531.3931.39735,400
Mar 27, 202330.8531.1430.7231.0631.06942,000
Mar 24, 202330.0330.6129.5930.5530.55811,800
Mar 23, 202331.0631.4430.3930.5130.51966,600
Mar 22, 202331.3331.6731.0431.0431.04697,100
Mar 21, 202331.3931.5931.0631.2831.28769,300
Mar 20, 202330.5031.0730.4530.9830.98769,500
Mar 17, 202330.4130.8030.0930.4230.421,056,800
Mar 16, 202330.2230.8429.7930.7630.761,101,100
Mar 15, 202331.2231.2729.8630.6030.602,061,900
Mar 14, 202332.1032.7131.7132.0732.07802,000
Mar 14, 20230.475 Dividend
Mar 13, 202332.4232.8331.8432.3231.841,492,700
Mar 10, 202333.2033.4032.6032.8132.331,008,900
Mar 09, 202333.8334.0533.2533.2932.80472,100
Mar 08, 202333.7034.1233.4933.6633.17524,500
Mar 07, 202334.1634.2333.5833.6633.17618,900
Mar 06, 202334.0434.3234.0034.1633.66406,200
Mar 03, 202333.8934.3733.6934.2133.71425,600
Mar 02, 202333.2834.0233.2233.8933.39563,700
Mar 01, 202332.8433.4632.8433.3632.87703,400
Feb 28, 202333.6133.6532.8432.8432.361,264,400
Feb 27, 202333.2933.6533.0933.5533.06879,000
Feb 24, 202332.9133.2332.5733.1332.64728,700
Feb 23, 202333.1533.5233.0633.4232.93649,300
Feb 22, 202332.9633.4532.6432.8932.41846,300
Feb 21, 202333.7533.7932.9732.9832.50605,600
Feb 17, 202334.1234.3133.7933.9633.46607,800
Feb 16, 202334.4934.9334.3734.5534.04432,400
Feb 15, 202335.0335.0334.4134.8534.34507,300
Feb 14, 202334.9835.3834.6535.2734.75383,800
Feb 13, 202334.8635.3334.8035.2434.72378,100
Feb 10, 202334.5434.9434.4834.9234.41494,700
Feb 09, 202334.7134.8634.1334.1733.67374,000
Feb 08, 202335.0335.0334.3434.4933.98506,500
Feb 07, 202334.6135.0334.3034.9734.46761,700
Feb 06, 202334.6034.6934.1434.5334.02579,800
Feb 03, 202334.5635.0834.4034.6534.14624,100
Feb 02, 202335.3235.3834.6934.7634.25696,200
Feb 01, 202335.5235.5834.8135.3934.87791,600
Jan 31, 202335.1935.6235.1735.5034.98879,600
Jan 30, 202335.3735.5535.1935.2434.72409,900
Jan 27, 202335.9135.9935.5235.5935.07536,300
Jan 26, 202335.7035.9135.3035.8535.32427,300
Jan 25, 202335.4435.5534.9935.4234.90554,700
Jan 24, 202335.7635.8435.2235.5635.041,308,900
Jan 23, 202336.1736.2935.7435.9535.42945,000
Jan 20, 202336.0036.1735.6236.1435.61470,600
Jan 19, 202335.7236.0735.5635.9135.38369,000
Jan 18, 202336.3936.8035.7635.8235.29591,500
Jan 17, 202336.0036.3736.0036.2735.74409,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...