Pembina Pipeline Corporation (PBA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.66

-0.07

(-0.17%)

At close: 04:00PM EDT

40.66

0.00

(0.00%)

After hours:

05:50PM EDT

Time period:

18 Sept 2023 - 18 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sept 2024	40.68	40.94	40.49	40.66	40.66	1,611,000
16 Sept 2024	41.00	41.07	40.46	40.73	40.73	3,136,000
16 Sept 2024	0.508 Dividend
13 Sept 2024	40.85	41.41	40.84	41.28	40.77	1,370,800
12 Sept 2024	40.33	40.88	40.07	40.80	40.30	889,100
11 Sept 2024	40.56	40.75	39.87	40.32	39.82	1,363,200
10 Sept 2024	40.88	40.94	40.15	40.60	40.10	1,225,300
09 Sept 2024	40.53	41.21	40.48	40.95	40.45	3,868,800
06 Sept 2024	40.62	40.97	40.17	40.46	39.96	1,982,800
05 Sept 2024	40.75	40.91	40.57	40.64	40.14	2,000,500
04 Sept 2024	40.42	40.74	40.31	40.59	40.09	1,899,300
03 Sept 2024	39.88	40.51	39.69	40.41	39.91	3,241,400
30 Aug 2024	39.95	40.39	39.92	40.28	39.78	857,200
29 Aug 2024	39.90	40.20	39.78	40.03	39.54	1,219,600
28 Aug 2024	40.16	40.16	39.59	39.91	39.42	987,800
27 Aug 2024	40.49	40.55	40.15	40.19	39.70	1,072,600
26 Aug 2024	39.98	40.49	39.94	40.30	39.80	1,188,000
23 Aug 2024	39.41	39.94	39.38	39.82	39.33	1,219,200
22 Aug 2024	38.95	39.32	38.95	39.17	38.69	845,000
21 Aug 2024	38.84	39.03	38.72	38.98	38.50	924,300
20 Aug 2024	38.63	38.74	38.43	38.66	38.18	1,188,200
19 Aug 2024	38.48	38.83	38.43	38.65	38.17	1,327,500
16 Aug 2024	38.27	38.45	38.08	38.37	37.90	1,696,400
15 Aug 2024	38.15	38.56	38.15	38.35	37.88	1,462,700
14 Aug 2024	38.13	38.22	37.95	38.16	37.69	904,200
13 Aug 2024	37.93	38.22	37.77	38.07	37.60	1,248,300
12 Aug 2024	38.78	38.81	37.92	37.97	37.50	1,098,900
09 Aug 2024	38.56	39.04	38.21	38.69	38.21	1,224,900
08 Aug 2024	38.29	38.81	38.14	38.58	38.11	909,200
07 Aug 2024	38.35	38.67	38.18	38.31	37.84	1,093,600
06 Aug 2024	37.64	38.27	37.29	38.05	37.58	1,396,100
05 Aug 2024	37.18	37.86	36.80	37.70	37.24	1,451,500
02 Aug 2024	38.23	38.28	37.88	38.19	37.72	1,595,700
01 Aug 2024	38.79	39.00	38.24	38.47	38.00	1,215,000
31 July 2024	38.66	38.95	38.55	38.74	38.26	1,154,700
30 July 2024	38.07	38.54	37.98	38.41	37.94	1,072,300
29 July 2024	38.38	38.40	37.88	38.06	37.59	733,600
26 July 2024	38.27	38.44	38.15	38.29	37.82	1,138,900
25 July 2024	38.19	38.53	38.03	38.11	37.64	832,800
24 July 2024	38.37	38.49	38.09	38.26	37.79	812,900
23 July 2024	38.10	38.52	37.86	38.38	37.91	1,229,800
22 July 2024	37.89	38.27	37.81	38.16	37.69	876,800
19 July 2024	37.78	38.03	37.63	37.89	37.42	725,300
18 July 2024	37.76	37.97	37.56	37.83	37.36	826,300
17 July 2024	37.60	37.86	37.54	37.66	37.20	568,100
16 July 2024	37.53	37.74	37.31	37.57	37.11	754,500
15 July 2024	37.82	37.88	37.51	37.52	37.06	837,900
12 July 2024	37.73	37.91	37.58	37.77	37.31	528,700
11 July 2024	37.77	37.77	37.46	37.52	37.06	1,428,000
10 July 2024	37.30	37.80	37.20	37.61	37.15	1,483,300
09 July 2024	37.09	37.39	36.99	37.18	36.72	1,740,400
08 July 2024	37.37	37.46	37.19	37.23	36.77	817,900
05 July 2024	37.66	37.73	37.33	37.49	37.03	1,197,800
03 July 2024	37.55	37.90	37.52	37.62	37.16	550,100
02 July 2024	37.02	37.53	36.93	37.45	36.99	1,001,300
01 July 2024	37.27	37.38	36.84	36.86	36.41	468,500
28 June 2024	37.39	37.45	37.02	37.08	36.62	1,078,300
27 June 2024	36.80	37.24	36.72	37.19	36.73	1,105,900
26 June 2024	36.69	36.79	36.39	36.71	36.26	1,141,200
25 June 2024	36.75	36.78	36.38	36.72	36.27	1,027,700
24 June 2024	36.20	36.71	36.17	36.64	36.19	5,084,200
21 June 2024	36.14	36.33	35.91	35.94	35.50	1,887,100
20 June 2024	36.10	36.43	35.99	36.21	35.76	1,062,000
18 June 2024	36.10	36.50	36.08	36.23	35.78	1,392,000
17 June 2024	36.54	36.54	35.77	36.10	35.66	2,377,300
17 June 2024	0.503 Dividend
14 June 2024	36.86	37.11	36.63	37.05	36.10	906,900
13 June 2024	37.27	37.34	36.86	37.10	36.15	1,870,900
12 June 2024	37.56	37.67	37.27	37.34	36.38	924,800
11 June 2024	37.10	37.26	36.82	37.15	36.19	934,300
10 June 2024	37.04	37.33	36.89	37.28	36.32	1,695,600
07 June 2024	37.19	37.19	36.91	37.04	36.09	617,000
06 June 2024	36.65	37.40	36.64	37.35	36.39	1,068,400
05 June 2024	36.73	36.94	36.51	36.66	35.72	714,200
04 June 2024	36.63	36.78	36.29	36.69	35.75	758,500
03 June 2024	37.05	37.37	36.82	36.87	35.92	1,136,100
31 May 2024	36.44	37.25	36.35	37.13	36.18	1,312,400
30 May 2024	36.42	36.52	36.11	36.24	35.31	810,700
29 May 2024	36.65	36.70	36.20	36.38	35.44	1,121,700
28 May 2024	36.67	36.93	36.35	36.77	35.82	848,300
24 May 2024	36.50	36.68	36.44	36.52	35.58	2,049,900
23 May 2024	37.00	37.07	36.07	36.27	35.34	2,557,700
22 May 2024	37.00	37.00	36.45	36.63	35.69	1,765,000
21 May 2024	37.09	37.17	36.90	37.13	36.18	2,197,900
20 May 2024	37.09	37.24	36.95	37.20	36.24	601,200
17 May 2024	37.21	37.21	36.84	36.94	35.99	643,500
16 May 2024	37.17	37.33	37.07	37.10	36.15	811,100
15 May 2024	37.03	37.48	37.03	37.25	36.29	859,200
14 May 2024	37.05	37.19	36.80	37.08	36.13	640,900
13 May 2024	36.98	37.02	36.66	36.87	35.92	807,200
10 May 2024	36.95	37.30	36.61	36.84	35.89	1,711,300
09 May 2024	36.60	36.77	36.54	36.64	35.70	1,243,900
08 May 2024	35.79	36.55	35.79	36.47	35.53	1,543,300
07 May 2024	36.02	36.09	35.90	36.03	35.10	759,200
06 May 2024	35.62	36.09	35.58	35.89	34.97	926,400
03 May 2024	35.67	35.82	35.41	35.51	34.60	705,600
02 May 2024	35.00	35.63	34.98	35.38	34.47	1,106,100
01 May 2024	35.25	35.31	34.69	34.70	33.81	1,346,900
30 Apr 2024	36.01	36.01	35.16	35.20	34.29	804,000
29 Apr 2024	35.86	36.15	35.82	36.08	35.15	806,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,364.30+3.10(+0.04%)

AUD/USD0.6788+0.0027(+0.41%)

ASX 2008,142.10+1.20(+0.01%)

OIL70.56-0.63(-0.88%)

GOLD2,606.80+14.40(+0.56%)

Bitcoin AUD88,213.51+1,104.08(+1.27%)

Pembina Pipeline Corporation (PBA)

ALL ORDS
8,364.30
+3.10(+0.04%)

AUD/USD
0.6788
+0.0027(+0.41%)

ASX 200
8,142.10
+1.20(+0.01%)

OIL
70.56
-0.63(-0.88%)

GOLD
2,606.80
+14.40(+0.56%)

Bitcoin AUD
88,213.51
+1,104.08(+1.27%)