Australia markets open in 9 hours 5 minutes

Pembina Pipeline Corporation (PBA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.31-0.04 (-0.12%)
At close: 04:00PM EST
34.32 +0.01 (+0.03%)
Pre-market: 08:34AM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202234.4834.6934.1834.3134.31747,200
06 Dec 202235.0235.3234.2334.3534.35599,300
05 Dec 202236.2436.4135.0635.1835.18886,300
02 Dec 202236.3036.4735.8735.9535.95545,300
01 Dec 202236.7136.9336.4836.5536.55591,800
30 Nov 202235.8736.6135.6436.4836.481,119,700
29 Nov 202235.3735.6535.1635.5535.55525,500
28 Nov 202235.0835.5334.8235.2235.22595,300
25 Nov 202235.4535.8535.4035.4035.40214,300
25 Nov 20220.163 Dividend
23 Nov 202235.1535.4435.0235.3435.18500,000
22 Nov 202235.3535.6935.1535.5135.35612,500
21 Nov 202234.8334.9034.2334.8034.64794,000
18 Nov 202234.7535.2634.5635.1835.02998,400
17 Nov 202234.9735.2334.6735.1134.95487,000
16 Nov 202235.1535.5235.0535.3335.17589,600
15 Nov 202235.1435.4434.9235.1835.02614,500
14 Nov 202234.9535.2334.7434.8434.68626,200
11 Nov 202234.8735.3534.8035.0634.90510,500
10 Nov 202233.7634.4633.6834.4234.26552,000
09 Nov 202233.8934.1733.0133.0332.88633,100
08 Nov 202234.1034.2533.7034.1133.95477,100
07 Nov 202234.1534.2033.5734.0333.87680,700
04 Nov 202233.9635.0733.4734.0833.92914,000
03 Nov 202232.5533.1232.2032.9332.78570,500
02 Nov 202232.7033.5132.4632.7532.60676,900
01 Nov 202233.4633.6132.5832.6932.54847,500
31 Oct 202232.3933.0932.2233.0132.86689,900
28 Oct 202232.9233.0532.2432.5832.43724,000
27 Oct 202232.8433.2632.7332.9232.77664,700
26 Oct 202232.1532.7632.1032.5032.35752,900
25 Oct 202231.7532.1331.6532.1331.98777,700
24 Oct 202232.2432.2831.7431.7631.61565,600
24 Oct 20220.159 Dividend
21 Oct 202231.8632.5931.6432.4232.11684,800
20 Oct 202232.1232.4531.5831.7531.45522,700
19 Oct 202231.5432.0431.4931.9131.61488,000
18 Oct 202231.7631.9631.1531.6331.33532,900
17 Oct 202231.0931.7930.9531.4831.18792,400
14 Oct 202231.3131.5630.4430.4730.18842,900
13 Oct 202229.8231.5929.6431.5031.20791,100
12 Oct 202230.4330.4930.1130.2229.93806,700
11 Oct 202230.6531.1230.4330.6530.36800,000
10 Oct 202231.8432.0630.7130.9230.63536,300
07 Oct 202231.6032.3031.4831.7131.41868,200
06 Oct 202232.4032.5031.4731.6031.30667,300
05 Oct 202232.6332.9131.9232.6932.38900,700
04 Oct 202232.6733.0032.5632.9132.60945,900
03 Oct 202231.3532.4731.3032.1931.881,353,900
30 Sept 202230.7631.0630.3430.3730.08748,200
29 Sept 202231.2931.2930.2330.8630.57864,100
28 Sept 202230.8831.5830.4631.4731.171,054,500
27 Sept 202230.8731.1130.4030.7030.411,662,600
26 Sept 202231.2131.5030.2330.3330.041,688,700
23 Sept 202232.6632.7231.1431.2730.971,804,500
22 Sept 202234.3534.4033.5133.5133.19758,400
22 Sept 20220.162 Dividend
21 Sept 202234.8935.1934.3134.3233.83927,700
20 Sept 202234.9135.1034.4334.7234.23686,500
19 Sept 202234.1035.2834.0635.1834.68754,200
16 Sept 202235.3135.4034.4934.8734.38987,100
15 Sept 202235.7435.9635.5035.7135.20628,200
14 Sept 202235.8536.6935.7936.1535.64921,300
13 Sept 202236.1336.3935.5235.6635.15690,300
12 Sept 202236.3836.8436.2736.6436.12637,500
09 Sept 202235.7936.0535.4635.9235.41796,600
08 Sept 202234.6034.8334.2634.7534.26621,800
07 Sept 202234.1834.6733.9734.6234.13785,600
06 Sept 202235.5435.8534.5934.6234.13859,500
02 Sept 202235.7635.9435.2135.3934.89987,600
01 Sept 202234.9535.3834.4135.2334.731,080,100
31 Aug 202235.5135.7435.0335.3234.821,198,900
30 Aug 202237.0537.1135.8136.0235.511,080,100
29 Aug 202236.8637.6236.8337.3436.81779,700
26 Aug 202238.1038.1036.9937.0236.50741,900
25 Aug 202238.1138.1537.8137.9837.44446,300
24 Aug 202237.6338.0637.4637.9637.42660,700
24 Aug 20220.162 Dividend
23 Aug 202237.2337.9237.2337.8037.10657,900
22 Aug 202237.2837.3436.8337.0236.34498,700
19 Aug 202237.4937.6037.1837.4136.72409,500
18 Aug 202237.5238.0837.4937.6836.99820,900
17 Aug 202237.0837.3536.8337.2236.54677,400
16 Aug 202237.3137.6537.0937.3236.63569,200
15 Aug 202236.6337.1636.3037.1236.44682,500
12 Aug 202237.5537.7237.2337.5836.89674,100
11 Aug 202237.6638.1037.5137.5936.90794,100
10 Aug 202236.5737.2636.4137.1036.42653,300
09 Aug 202236.2736.6436.0836.3835.71674,600
08 Aug 202235.6436.4035.6136.1035.44870,300
05 Aug 202235.8635.9835.1535.3834.731,023,100
04 Aug 202237.2237.3136.3736.4035.73910,200
03 Aug 202237.6137.7336.7637.2436.55755,600
02 Aug 202237.5137.8437.4237.4436.75678,300
01 Aug 202237.7437.9537.2337.6436.95581,100
29 July 202237.3238.2937.2938.1837.48889,200
28 July 202237.2537.3736.5937.1136.43772,200
27 July 202236.9737.2836.7037.1636.48805,100
26 July 202237.2637.4336.6836.8436.16526,900
25 July 202236.3337.0936.1937.0336.35638,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...