Pembina Pipeline Corporation (PBA) NYSE

37.98

+0.19(+0.50%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202537.7737.9837.9837.9937.371.05M
September 04, 202537.7937.7937.7938.0137.59904,900
September 03, 202537.3537.6937.6937.7737.22610,400
September 02, 202537.6237.537.537.7137.291.19M
August 29, 202537.5737.7737.7737.937.45979,200
August 28, 202537.8337.5337.5337.8337.351.41M
August 27, 202537.4837.6737.6737.9137.391.25M
August 26, 202537.7637.4137.4137.7637.283.72M
August 25, 202538.0837.8137.8138.1137.782.21M
August 22, 202537.8438.0838.0838.2837.841.87M
August 21, 202537.437.8437.8437.937.42.64M
August 20, 202537.0437.637.637.7437.041.37M
August 19, 202536.5936.9336.9337.0336.492.08M
August 18, 202536.7236.6636.6636.936.55861,700
August 15, 202536.6936.6736.6736.8636.54865,100
August 14, 202536.536.736.736.7236.15970,300
August 13, 202535.7136.4436.4436.5535.631.01M
August 12, 202535.8935.6635.6635.8935.491.1M
August 11, 202535.5735.7635.7635.9535.52889,700
August 08, 202536.7235.535.536.7735.451.79M
August 07, 202536.9836.8936.8937.1936.821.07M
August 06, 202537.0636.8336.8337.2536.451.85M
August 05, 202537.4137.3237.3237.6837.141.09M
August 04, 202537.237.2837.2837.5237.1367,300
August 01, 202537.2737.237.237.3836.98854,700
July 31, 20253737.1937.1937.3136.87798,587
July 30, 202536.8137.1137.1137.1736.81957,216
July 29, 202536.7736.9936.9937.0336.67901,353
July 28, 202536.7736.8136.8136.8636.62670,200
July 25, 202537.5836.7736.7737.7936.61.49M
July 24, 202537.2537.0937.0937.3337.06824,900
July 23, 20253737.3937.3937.4136.87978,303
July 22, 202536.8437.237.237.3536.77939,400
July 21, 202537.3336.7236.7237.4536.7921,533
July 18, 202537.437.2537.2537.5137.09871,000
July 17, 202536.8537.1937.1937.2636.38852,143
July 16, 202537.1637.137.137.2636.57988,100
July 15, 202537.3937.1937.1937.5436.98667,756
July 14, 202536.8237.2837.2837.2936.7759,222
July 11, 202536.7136.8636.8637.0636.67626,131
July 10, 202536.3436.8336.8336.8636.18955,803
July 09, 202536.6736.4736.4736.736.43715,200
July 08, 202536.2736.5836.5836.6536.091.01M
July 07, 202537.1836.2636.2637.2236.171.37M
July 03, 202537.3337.3237.3237.4337.18482,443
July 02, 202537.537.3937.3937.6337.011.4M
July 01, 202537.537.3637.3637.5136.961.22M
June 30, 202537.137.5137.5137.736.971.15M
June 27, 202537.8537.2137.2137.8637.022.8M
June 26, 202537.1637.8937.8938.0737.022.55M
June 25, 202536.7936.6936.6936.8436.531.18M
June 24, 202536.7636.9336.9337.1336.571.43M
June 23, 202537.3836.8536.8537.8436.83.02M
June 20, 202537.0337.5237.5237.71372.55M
June 18, 202537.8336.8636.8638.0436.482.37M
June 17, 202537.5937.9337.9338.1537.531.2M
June 16, 202537.9137.6137.6138.0837.451.79M
June 13, 202538.4138.4637.9438.9637.951.5M
June 12, 202537.738.0637.5438.0637.52816,300
June 11, 202537.737.5537.0437.737.241.18M