Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.73 17.80 17.41 17.67 1,118,041 -0.16(-0.90%)
Jul 30, 2020 17.84 18.06 17.49 17.83 1,231,145 -0.51(-2.77%)
Jul 29, 2020 18.04 18.33 17.75 18.33 909,102 +0.44(+2.43%)
Jul 28, 2020 17.86 18.08 17.86 17.90 1,079,755 -0.10(-0.56%)
Jul 27, 2020 18.05 18.05 17.82 18.00 794,680 -0.06(-0.32%)
Jul 24, 2020 18.23 18.36 18.01 18.06 687,633 -0.15(-0.84%)
Jul 23, 2020 18.28 18.45 18.03 18.21 1,060,371 -0.14(-0.75%)
Jul 22, 2020 18.05 18.39 17.85 18.35 1,495,135 +0.21(+1.15%)
Jul 21, 2020 17.93 18.47 17.93 18.14 1,531,140 +0.35(+1.94%)
Jul 20, 2020 17.84 18.08 17.69 17.79 870,898 -0.05(-0.28%)
Jul 17, 2020 17.89 18.02 17.57 17.84 910,476 +0.09(+0.49%)
Jul 16, 2020 17.95 18.00 17.66 17.76 1,128,879 -0.31(-1.71%)
Jul 15, 2020 18.18 18.41 18.00 18.07 1,399,244 +0.16(+0.88%)
Jul 14, 2020 17.05 17.93 16.96 17.91 1,357,851 +0.76(+4.45%)
Jul 13, 2020 17.07 17.48 16.97 17.15 1,611,395 +0.22(+1.28%)
Jul 10, 2020 16.84 17.24 16.81 16.93 1,520,192 +0.04(+0.26%)
Jul 09, 2020 17.13 17.39 16.58 16.89 1,418,232 -0.30(-1.76%)
Jul 08, 2020 17.25 17.92 16.92 17.19 1,778,029 +0.01(+0.08%)
Jul 07, 2020 17.28 17.58 17.08 17.18 1,353,033 -0.32(-1.81%)
Jul 06, 2020 18.10 18.10 17.33 17.49 1,329,870 -0.21(-1.18%)
Jul 02, 2020 17.75 18.31 17.61 17.70 1,068,566 +0.08(+0.45%)
Jul 01, 2020 18.05 18.30 17.54 17.62 841,673 -0.37(-2.08%)
Jun 30, 2020 17.41 18.09 17.10 18.00 2,278,289 +0.41(+2.33%)
Jun 29, 2020 17.20 17.70 17.11 17.59 1,731,809 +0.54(+3.17%)
Jun 26, 2020 17.56 17.56 16.95 17.05 1,606,044 -0.64(-3.62%)
Jun 25, 2020 17.18 17.69 17.08 17.69 1,618,998 +0.42(+2.42%)
Jun 24, 2020 18.28 18.28 17.10 17.27 1,941,730 -0.99(-5.44%)
Jun 23, 2020 18.63 18.75 18.23 18.26 1,485,585 -0.18(-0.97%)
Jun 22, 2020 18.38 18.54 18.21 18.44 1,313,756 +0.07(+0.39%)
Jun 19, 2020 18.86 19.20 18.36 18.37 1,831,684 -0.11(-0.62%)
Jun 18, 2020 18.01 18.61 17.95 18.48 1,209,744 +0.39(+2.13%)
Jun 17, 2020 18.58 18.65 18.08 18.10 1,072,548 -0.48(-2.57%)
Jun 16, 2020 19.05 19.17 18.13 18.58 1,615,634 +0.44(+2.44%)
Jun 15, 2020 16.79 18.31 16.68 18.13 1,457,810 +0.56(+3.21%)
Jun 12, 2020 17.97 18.09 17.03 17.57 1,454,898 +0.25(+1.44%)
Jun 11, 2020 17.96 18.16 17.09 17.32 2,116,513 -1.68(-8.87%)
Jun 10, 2020 19.71 19.79 19.00 19.00 1,702,099 -0.75(-3.79%)
Jun 09, 2020 19.92 19.95 19.61 19.75 1,294,949 -0.59(-2.91%)
Jun 08, 2020 20.42 20.50 20.09 20.35 1,755,588 +0.58(+2.93%)
Jun 05, 2020 19.18 19.77 19.11 19.77 1,800,028 +1.20(+6.46%)
Jun 04, 2020 18.70 18.78 18.39 18.57 2,198,243 -0.24(-1.29%)
Jun 03, 2020 19.05 19.30 18.68 18.81 1,408,024 -0.04(-0.19%)
Jun 02, 2020 18.51 19.00 18.41 18.85 1,025,147 +0.62(+3.41%)
Jun 01, 2020 17.71 18.32 17.60 18.23 1,200,660 +0.36(+2.00%)
May 29, 2020 17.78 18.02 17.32 17.87 2,169,110 -0.03(-0.16%)
May 28, 2020 18.51 18.53 17.79 17.90 1,636,004 -0.59(-3.17%)
May 27, 2020 18.31 18.51 17.53 18.48 1,999,283 +0.42(+2.33%)
May 26, 2020 18.49 18.56 18.04 18.06 1,307,262 +0.14(+0.76%)
May 22, 2020 17.85 18.00 17.57 17.93 1,057,522 -0.12(-0.67%)
May 21, 2020 18.45 18.45 17.81 18.05 1,290,947 -0.27(-1.48%)
May 20, 2020 18.24 18.52 17.93 18.32 2,348,164 +0.57(+3.19%)
May 19, 2020 17.44 17.94 17.19 17.75 2,748,914 +0.62(+3.60%)
May 18, 2020 17.55 17.91 17.12 17.14 1,153,704 +0.60(+3.64%)
May 15, 2020 15.84 16.65 15.64 16.54 1,498,860 +0.67(+4.19%)
May 14, 2020 15.58 16.17 15.08 15.87 1,551,584 -0.05(-0.31%)
May 13, 2020 16.63 16.75 15.72 15.92 2,181,792 -0.71(-4.26%)
May 12, 2020 16.98 17.19 16.63 16.63 1,946,863 -0.20(-1.18%)
May 11, 2020 16.15 16.94 15.97 16.83 2,255,257 +0.64(+3.98%)
May 08, 2020 16.43 16.43 15.86 16.18 1,757,284 +0.42(+2.70%)
May 07, 2020 15.92 16.28 15.70 15.76 1,647,451 +0.17(+1.09%)
May 06, 2020 15.81 16.04 15.43 15.59 1,407,632 -0.25(-1.57%)
May 05, 2020 16.31 16.61 15.75 15.83 1,761,296 +0.21(+1.36%)
May 04, 2020 15.20 15.93 15.06 15.62 1,964,711 +0.06(+0.36%)
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.