Skip to main content

Pembina Pipeline Cor (NY: PBA )

36.65 -0.07 (-0.19%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.74 17.81 17.42 17.68 1,117,362 -0.16(-0.90%)
Jul 30, 2020 17.85 18.07 17.50 17.84 1,230,397 -0.51(-2.77%)
Jul 29, 2020 18.05 18.35 17.76 18.35 908,549 +0.44(+2.43%)
Jul 28, 2020 17.87 18.09 17.87 17.91 1,079,099 -0.10(-0.56%)
Jul 27, 2020 18.06 18.06 17.83 18.01 794,197 -0.06(-0.32%)
Jul 24, 2020 18.24 18.37 18.02 18.07 687,215 -0.15(-0.84%)
Jul 23, 2020 18.29 18.46 18.04 18.22 1,059,727 -0.14(-0.75%)
Jul 22, 2020 18.06 18.40 17.86 18.36 1,494,227 +0.21(+1.15%)
Jul 21, 2020 17.94 18.48 17.94 18.15 1,530,210 +0.35(+1.94%)
Jul 20, 2020 17.86 18.09 17.70 17.81 870,369 -0.05(-0.28%)
Jul 17, 2020 17.90 18.04 17.58 17.86 909,923 +0.09(+0.49%)
Jul 16, 2020 17.96 18.01 17.67 17.77 1,128,193 -0.31(-1.71%)
Jul 15, 2020 18.19 18.42 18.01 18.08 1,398,393 +0.16(+0.88%)
Jul 14, 2020 17.06 17.94 16.97 17.92 1,357,026 +0.76(+4.45%)
Jul 13, 2020 17.09 17.49 16.98 17.16 1,610,416 +0.22(+1.28%)
Jul 10, 2020 16.85 17.25 16.82 16.94 1,519,269 +0.04(+0.26%)
Jul 09, 2020 17.14 17.40 16.59 16.90 1,417,371 -0.30(-1.76%)
Jul 08, 2020 17.27 17.93 16.93 17.20 1,776,949 +0.01(+0.08%)
Jul 07, 2020 17.29 17.59 17.09 17.19 1,352,211 -0.32(-1.81%)
Jul 06, 2020 18.11 18.11 17.34 17.50 1,329,062 -0.21(-1.18%)
Jul 02, 2020 17.76 18.32 17.63 17.71 1,067,917 +0.08(+0.45%)
Jul 01, 2020 18.06 18.31 17.55 17.63 841,162 -0.37(-2.08%)
Jun 30, 2020 17.42 18.10 17.11 18.01 2,276,905 +0.41(+2.33%)
Jun 29, 2020 17.21 17.71 17.12 17.60 1,730,757 +0.54(+3.17%)
Jun 26, 2020 17.57 17.57 16.96 17.06 1,605,069 -0.64(-3.62%)
Jun 25, 2020 17.19 17.70 17.09 17.70 1,618,015 +0.42(+2.42%)
Jun 24, 2020 18.29 18.29 17.11 17.28 1,940,550 -0.99(-5.44%)
Jun 23, 2020 18.64 18.76 18.24 18.27 1,484,683 -0.18(-0.97%)
Jun 22, 2020 18.39 18.55 18.22 18.45 1,312,957 +0.07(+0.39%)
Jun 19, 2020 18.87 19.22 18.37 18.38 1,830,571 -0.11(-0.62%)
Jun 18, 2020 18.02 18.62 17.96 18.50 1,209,009 +0.39(+2.13%)
Jun 17, 2020 18.59 18.66 18.09 18.11 1,071,896 -0.48(-2.57%)
Jun 16, 2020 19.06 19.18 18.14 18.59 1,614,652 +0.44(+2.44%)
Jun 15, 2020 16.80 18.32 16.69 18.14 1,456,924 +0.56(+3.21%)
Jun 12, 2020 17.98 18.10 17.04 17.58 1,454,014 +0.25(+1.44%)
Jun 11, 2020 17.97 18.17 17.10 17.33 2,115,227 -1.69(-8.87%)
Jun 10, 2020 19.72 19.80 19.01 19.02 1,701,064 -0.75(-3.79%)
Jun 09, 2020 19.93 19.96 19.62 19.77 1,294,162 -0.59(-2.91%)
Jun 08, 2020 20.43 20.51 20.10 20.36 1,754,522 +0.58(+2.93%)
Jun 05, 2020 19.20 19.78 19.12 19.78 1,798,934 +1.20(+6.46%)
Jun 04, 2020 18.72 18.80 18.40 18.58 2,196,908 -0.24(-1.29%)
Jun 03, 2020 19.07 19.32 18.70 18.82 1,407,168 -0.04(-0.19%)
Jun 02, 2020 18.52 19.01 18.42 18.86 1,024,524 +0.62(+3.41%)
Jun 01, 2020 17.72 18.33 17.61 18.24 1,199,930 +0.36(+2.00%)
May 29, 2020 17.79 18.03 17.33 17.88 2,167,792 -0.03(-0.16%)
May 28, 2020 18.52 18.54 17.80 17.91 1,635,010 -0.59(-3.17%)
May 27, 2020 18.32 18.52 17.54 18.50 1,998,069 +0.42(+2.33%)
May 26, 2020 18.50 18.57 18.05 18.07 1,306,468 +0.14(+0.76%)
May 22, 2020 17.86 18.02 17.58 17.94 1,056,879 -0.12(-0.67%)
May 21, 2020 18.46 18.46 17.82 18.06 1,290,162 -0.27(-1.48%)
May 20, 2020 18.25 18.54 17.94 18.33 2,346,738 +0.57(+3.19%)
May 19, 2020 17.45 17.95 17.20 17.76 2,747,244 +0.62(+3.59%)
May 18, 2020 17.56 17.92 17.13 17.15 1,153,003 +0.60(+3.64%)
May 15, 2020 15.85 16.66 15.65 16.55 1,497,949 +0.67(+4.19%)
May 14, 2020 15.59 16.18 15.09 15.88 1,550,641 -0.05(-0.31%)
May 13, 2020 16.64 16.76 15.73 15.93 2,180,466 -0.71(-4.26%)
May 12, 2020 16.99 17.20 16.64 16.64 1,945,680 -0.20(-1.18%)
May 11, 2020 16.16 16.95 15.98 16.84 2,253,887 +0.64(+3.98%)
May 08, 2020 16.44 16.44 15.87 16.19 1,756,216 +0.43(+2.70%)
May 07, 2020 15.93 16.29 15.71 15.77 1,646,450 +0.17(+1.09%)
May 06, 2020 15.82 16.05 15.44 15.60 1,406,776 -0.25(-1.57%)
May 05, 2020 16.32 16.62 15.76 15.84 1,760,226 +0.21(+1.36%)
May 04, 2020 15.21 15.94 15.07 15.63 1,963,517 +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.