Australia markets open in 7 hours 44 minutes

Pembina Pipeline Corporation (PBA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.06-0.60 (-1.48%)
As of 12:16PM EDT. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 202440.6540.8040.0340.0640.06312,170
17 Sept 202440.6840.9440.4940.6640.661,611,000
16 Sept 202441.0041.0740.4640.7340.733,136,000
16 Sept 20240.508 Dividend
13 Sept 202440.8541.4140.8441.2840.771,370,800
12 Sept 202440.3340.8840.0740.8040.30889,100
11 Sept 202440.5640.7539.8740.3239.821,363,200
10 Sept 202440.8840.9440.1540.6040.101,225,300
09 Sept 202440.5341.2140.4840.9540.453,868,800
06 Sept 202440.6240.9740.1740.4639.961,982,800
05 Sept 202440.7540.9140.5740.6440.142,000,500
04 Sept 202440.4240.7440.3140.5940.091,899,300
03 Sept 202439.8840.5139.6940.4139.913,241,400
30 Aug 202439.9540.3939.9240.2839.78857,200
29 Aug 202439.9040.2039.7840.0339.541,219,600
28 Aug 202440.1640.1639.5939.9139.42987,800
27 Aug 202440.4940.5540.1540.1939.701,072,600
26 Aug 202439.9840.4939.9440.3039.801,188,000
23 Aug 202439.4139.9439.3839.8239.331,219,200
22 Aug 202438.9539.3238.9539.1738.69845,000
21 Aug 202438.8439.0338.7238.9838.50924,300
20 Aug 202438.6338.7438.4338.6638.181,188,200
19 Aug 202438.4838.8338.4338.6538.171,327,500
16 Aug 202438.2738.4538.0838.3737.901,696,400
15 Aug 202438.1538.5638.1538.3537.881,462,700
14 Aug 202438.1338.2237.9538.1637.69904,200
13 Aug 202437.9338.2237.7738.0737.601,248,300
12 Aug 202438.7838.8137.9237.9737.501,098,900
09 Aug 202438.5639.0438.2138.6938.211,224,900
08 Aug 202438.2938.8138.1438.5838.11909,200
07 Aug 202438.3538.6738.1838.3137.841,093,600
06 Aug 202437.6438.2737.2938.0537.581,396,100
05 Aug 202437.1837.8636.8037.7037.241,451,500
02 Aug 202438.2338.2837.8838.1937.721,595,700
01 Aug 202438.7939.0038.2438.4738.001,215,000
31 July 202438.6638.9538.5538.7438.261,154,700
30 July 202438.0738.5437.9838.4137.941,072,300
29 July 202438.3838.4037.8838.0637.59733,600
26 July 202438.2738.4438.1538.2937.821,138,900
25 July 202438.1938.5338.0338.1137.64832,800
24 July 202438.3738.4938.0938.2637.79812,900
23 July 202438.1038.5237.8638.3837.911,229,800
22 July 202437.8938.2737.8138.1637.69876,800
19 July 202437.7838.0337.6337.8937.42725,300
18 July 202437.7637.9737.5637.8337.36826,300
17 July 202437.6037.8637.5437.6637.20568,100
16 July 202437.5337.7437.3137.5737.11754,500
15 July 202437.8237.8837.5137.5237.06837,900
12 July 202437.7337.9137.5837.7737.31528,700
11 July 202437.7737.7737.4637.5237.061,428,000
10 July 202437.3037.8037.2037.6137.151,483,300
09 July 202437.0937.3936.9937.1836.721,740,400
08 July 202437.3737.4637.1937.2336.77817,900
05 July 202437.6637.7337.3337.4937.031,197,800
03 July 202437.5537.9037.5237.6237.16550,100
02 July 202437.0237.5336.9337.4536.991,001,300
01 July 202437.2737.3836.8436.8636.41468,500
28 June 202437.3937.4537.0237.0836.621,078,300
27 June 202436.8037.2436.7237.1936.731,105,900
26 June 202436.6936.7936.3936.7136.261,141,200
25 June 202436.7536.7836.3836.7236.271,027,700
24 June 202436.2036.7136.1736.6436.195,084,200
21 June 202436.1436.3335.9135.9435.501,887,100
20 June 202436.1036.4335.9936.2135.761,062,000
18 June 202436.1036.5036.0836.2335.781,392,000
17 June 202436.5436.5435.7736.1035.662,377,300
17 June 20240.503 Dividend
14 June 202436.8637.1136.6337.0536.10906,900
13 June 202437.2737.3436.8637.1036.151,870,900
12 June 202437.5637.6737.2737.3436.38924,800
11 June 202437.1037.2636.8237.1536.19934,300
10 June 202437.0437.3336.8937.2836.321,695,600
07 June 202437.1937.1936.9137.0436.09617,000
06 June 202436.6537.4036.6437.3536.391,068,400
05 June 202436.7336.9436.5136.6635.72714,200
04 June 202436.6336.7836.2936.6935.75758,500
03 June 202437.0537.3736.8236.8735.921,136,100
31 May 202436.4437.2536.3537.1336.181,312,400
30 May 202436.4236.5236.1136.2435.31810,700
29 May 202436.6536.7036.2036.3835.441,121,700
28 May 202436.6736.9336.3536.7735.82848,300
24 May 202436.5036.6836.4436.5235.582,049,900
23 May 202437.0037.0736.0736.2735.342,557,700
22 May 202437.0037.0036.4536.6335.691,765,000
21 May 202437.0937.1736.9037.1336.182,197,900
20 May 202437.0937.2436.9537.2036.24601,200
17 May 202437.2137.2136.8436.9435.99643,500
16 May 202437.1737.3337.0737.1036.15811,100
15 May 202437.0337.4837.0337.2536.29859,200
14 May 202437.0537.1936.8037.0836.13640,900
13 May 202436.9837.0236.6636.8735.92807,200
10 May 202436.9537.3036.6136.8435.891,711,300
09 May 202436.6036.7736.5436.6435.701,243,900
08 May 202435.7936.5535.7936.4735.531,543,300
07 May 202436.0236.0935.9036.0335.10759,200
06 May 202435.6236.0935.5835.8934.97926,400
03 May 202435.6735.8235.4135.5134.60705,600
02 May 202435.0035.6334.9835.3834.471,106,100
01 May 202435.2535.3134.6934.7033.811,346,900
30 Apr 202436.0136.0135.1635.2034.29804,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...