Australia markets open in 1 hour 20 minutes

Pembina Pipeline Corporation (PBA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.12-0.46 (-1.22%)
At close: 04:00PM EDT
37.50 +0.38 (+1.02%)
After hours: 05:12PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202236.6337.1636.3037.1237.12680,354
12 Aug 202237.5537.7237.2337.5837.58674,100
11 Aug 202237.6638.1037.5137.5937.59794,100
10 Aug 202236.5737.2636.4137.1037.10653,300
09 Aug 202236.2736.6436.0836.3836.38674,600
08 Aug 202235.6436.4035.6136.1036.10870,300
05 Aug 202235.8635.9835.1535.3835.381,023,100
04 Aug 202237.2237.3136.3736.4036.40910,200
03 Aug 202237.6137.7336.7637.2437.24755,600
02 Aug 202237.5137.8437.4237.4437.44678,300
01 Aug 202237.7437.9537.2337.6437.64581,100
29 July 202237.3238.2937.2938.1838.18889,200
28 July 202237.2537.3736.5937.1137.11772,200
27 July 202236.9737.2836.7037.1637.16805,100
26 July 202237.2637.4336.6836.8436.84526,900
25 July 202236.3337.0936.1937.0337.03638,200
22 July 202236.2536.5935.8035.8735.87623,900
22 July 20220.163 Dividend
21 July 202236.0336.4835.6836.4836.32758,800
20 July 202236.4036.5535.9236.5236.36607,700
19 July 202236.1136.7036.0636.5336.37812,900
18 July 202235.6036.3335.4535.9935.83873,000
15 July 202235.2535.4634.8034.9534.79715,500
14 July 202234.3634.7333.7034.6934.53988,000
13 July 202234.6935.6534.6935.2935.13879,800
12 July 202234.8335.2734.5435.1835.021,143,400
11 July 202235.3735.5534.7335.4235.26753,900
08 July 202235.5435.9035.1535.7135.551,129,600
07 July 202234.3135.6034.3135.3835.221,429,900
06 July 202234.1734.5333.0233.7933.641,134,000
05 July 202234.9335.0533.3534.3234.171,581,300
01 July 202235.3735.6334.5435.5135.35651,100
30 June 202234.9135.3634.4735.3535.19989,400
29 June 202236.1236.3335.4035.4635.30905,100
28 June 202235.9036.5135.7535.9035.741,233,400
27 June 202234.6835.4934.5635.2035.041,123,800
24 June 202233.7034.4933.5134.3234.171,121,900
23 June 202234.6534.7332.8533.2333.081,647,000
23 June 20220.162 Dividend
22 June 202234.8235.1734.4434.7334.411,223,700
21 June 202235.4136.2035.3035.7135.381,051,100
17 June 202235.8636.1134.1134.7934.472,117,000
16 June 202236.8937.0535.9036.1535.821,578,700
15 June 202238.4938.4936.8737.7537.412,036,800
14 June 202239.1439.3638.0538.4438.091,638,400
13 June 202239.4239.5638.4839.0038.641,766,400
10 June 202240.6540.9039.9540.3639.991,024,600
09 June 202242.0642.0941.2641.2740.89783,700
08 June 202242.3042.7441.7742.1641.781,149,100
07 June 202241.3342.4141.3342.3741.98661,900
06 June 202241.5741.6641.2741.4541.07674,700
03 June 202241.7341.8441.3441.4741.09559,900
02 June 202240.9041.8840.7841.6841.301,062,100
01 June 202240.5741.1640.3740.9140.541,106,100
31 May 202240.5340.7239.9440.2439.871,492,800
27 May 202239.8140.4039.6840.3239.951,012,200
26 May 202239.5939.9739.4039.7739.41908,200
25 May 202239.5839.9039.3339.6139.25894,100
24 May 202239.3639.4938.5539.3639.001,707,400
24 May 20220.165 Dividend
23 May 202239.5339.8839.1439.6639.14642,800
20 May 202239.4639.7138.7639.2938.77834,200
19 May 202238.8339.4838.6639.2938.771,218,400
18 May 202239.7239.8239.0839.2638.74968,100
17 May 202239.1939.6739.0739.5539.031,000,600
16 May 202238.3339.2638.2638.9338.411,161,700
13 May 202237.7038.5337.6638.1737.661,171,300
12 May 202237.1737.3336.6337.2136.721,218,600
11 May 202237.6838.2137.3737.5137.011,370,900
10 May 202238.0738.2136.5737.2336.741,423,100
09 May 202238.9539.1537.6737.8037.301,966,100
06 May 202238.6539.4238.0039.3838.861,062,800
05 May 202239.3139.3437.8938.1837.671,137,700
04 May 202238.5539.3138.2839.0838.561,197,700
03 May 202237.6438.3937.5938.0637.561,038,400
02 May 202237.5037.7236.9937.5937.09957,900
29 Apr 202238.3139.0237.6037.8537.351,360,700
28 Apr 202237.6438.7037.5138.5238.01924,800
27 Apr 202237.3437.6736.9437.5637.061,041,100
26 Apr 202237.6737.9437.2637.3936.90965,400
25 Apr 202237.7637.9636.6637.6837.181,449,600
22 Apr 202239.1539.3638.2338.5238.011,084,100
22 Apr 20220.167 Dividend
21 Apr 202241.0241.2139.7039.8339.14960,800
20 Apr 202239.9840.9839.8540.8440.131,203,500
19 Apr 202239.4539.8439.2739.8339.14652,900
18 Apr 202239.7639.9539.3439.5638.87913,400
14 Apr 202239.7240.0839.5639.7239.03887,300
13 Apr 202239.1539.7539.0939.7039.011,033,200
12 Apr 202239.1839.3138.7739.0038.321,212,000
11 Apr 202238.7039.1038.5138.7938.12967,200
08 Apr 202238.3438.8838.3438.7438.07781,300
07 Apr 202238.2838.4737.8238.3137.64814,100
06 Apr 202238.0338.3637.7038.1437.48988,700
05 Apr 202238.4538.8137.7737.8737.21643,500
04 Apr 202238.1838.3937.9738.1837.52853,900
01 Apr 202237.6438.1937.6338.0437.38712,700
31 Mar 202237.7538.1237.5637.6036.95693,100
30 Mar 202237.6237.9437.5737.8937.231,010,400
29 Mar 202237.2437.5136.8137.3536.701,084,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...