Pembina Pipeline Cor (NY: PBA )

41.60 -0.19 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 42.06 42.18 41.53 41.60 665,548 -0.19(-0.45%)
Oct 31, 2024 41.84 42.08 41.65 41.79 788,116 -0.12(-0.29%)
Oct 30, 2024 41.86 42.03 41.70 41.91 682,804 +0.08(+0.19%)
Oct 29, 2024 42.14 42.14 41.46 41.83 740,335 -0.30(-0.71%)
Oct 28, 2024 42.12 42.44 41.99 42.13 586,129 -0.37(-0.87%)
Oct 25, 2024 42.72 42.78 42.30 42.50 376,075 -0.10(-0.23%)
Oct 24, 2024 42.57 42.81 42.32 42.60 402,503 -0.01(-0.02%)
Oct 23, 2024 42.83 42.86 42.38 42.61 407,456 -0.36(-0.84%)
Oct 22, 2024 42.93 43.06 42.77 42.97 617,990 +0.01(+0.02%)
Oct 21, 2024 43.17 43.26 42.73 42.96 564,346 -0.09(-0.21%)
Oct 18, 2024 43.37 43.40 42.85 43.05 537,193 -0.30(-0.69%)
Oct 17, 2024 42.94 43.44 42.84 43.35 892,809 +0.35(+0.81%)
Oct 16, 2024 42.49 43.02 42.36 43.00 683,108 +0.63(+1.49%)
Oct 15, 2024 41.99 42.51 41.92 42.37 785,114 +0.09(+0.21%)
Oct 14, 2024 42.48 42.63 42.28 42.28 621,384 -0.43(-1.01%)
Oct 11, 2024 42.49 42.87 42.36 42.71 890,964 +0.35(+0.83%)
Oct 10, 2024 42.37 42.50 42.17 42.36 493,678 -0.08(-0.19%)
Oct 09, 2024 41.98 42.51 41.83 42.44 433,948 +0.21(+0.50%)
Oct 08, 2024 42.45 42.60 41.95 42.23 796,664 -0.40(-0.94%)
Oct 07, 2024 42.61 42.90 42.41 42.63 2,376,799 -0.04(-0.09%)
Oct 04, 2024 42.48 42.77 42.33 42.67 1,773,846 +0.24(+0.57%)
Oct 03, 2024 42.17 42.47 41.94 42.43 1,582,864 +0.14(+0.33%)
Oct 02, 2024 42.18 42.42 41.92 42.29 1,195,738 +0.35(+0.83%)
Oct 01, 2024 41.19 42.00 41.09 41.94 668,798 +0.70(+1.70%)
Sep 30, 2024 41.42 41.53 40.95 41.24 718,695 +0.08(+0.19%)
Sep 27, 2024 41.17 41.33 41.06 41.16 880,772 +0.00(+0.00%)
Sep 26, 2024 40.80 41.25 40.80 41.16 934,955 +0.05(+0.12%)
Sep 25, 2024 41.40 41.58 40.95 41.11 631,841 -0.24(-0.58%)
Sep 24, 2024 41.40 41.58 41.22 41.35 1,219,345 +0.23(+0.56%)
Sep 23, 2024 40.64 41.17 40.50 41.12 701,189 +0.53(+1.31%)
Sep 20, 2024 40.35 40.70 40.06 40.59 1,704,368 +0.24(+0.59%)
Sep 19, 2024 40.52 40.66 40.05 40.35 784,090 +0.18(+0.45%)
Sep 18, 2024 40.65 40.81 40.02 40.17 1,071,521 -0.49(-1.21%)
Sep 17, 2024 40.68 40.94 40.49 40.66 1,610,957 -0.07(-0.17%)
Sep 16, 2024 41.00 41.07 40.45 40.73 3,136,034 -0.04(-0.10%)
Sep 13, 2024 40.35 40.90 40.34 40.77 1,387,969 +0.47(+1.18%)
Sep 12, 2024 39.83 40.38 39.58 40.30 900,173 +0.47(+1.19%)
Sep 11, 2024 40.06 40.25 39.37 39.82 1,380,217 -0.28(-0.69%)
Sep 10, 2024 40.38 40.44 39.66 40.10 1,240,615 -0.35(-0.85%)
Sep 09, 2024 40.03 40.70 39.98 40.45 3,917,015 +0.48(+1.21%)
Sep 06, 2024 40.12 40.47 39.68 39.96 2,007,488 -0.18(-0.44%)
Sep 05, 2024 40.25 40.40 40.07 40.14 2,025,444 +0.05(+0.12%)
Sep 04, 2024 39.92 40.24 39.81 40.09 1,922,953 +0.18(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.