Get our best money-saving hacks and pro tips now

Pembina Pipeline Corporation (PBA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.97

+0.44

(+1.27%)

At close: 04:00PM EST

36.00

+1.03

(+2.95%)

After hours:

07:28PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	34.61	35.03	34.29	34.97	34.97	756,898
06 Feb 2023	34.60	34.69	34.14	34.53	34.53	579,800
03 Feb 2023	34.56	35.08	34.40	34.65	34.65	624,100
02 Feb 2023	35.32	35.38	34.69	34.76	34.76	696,200
01 Feb 2023	35.52	35.58	34.81	35.39	35.39	791,600
31 Jan 2023	35.19	35.62	35.17	35.50	35.50	879,600
30 Jan 2023	35.37	35.55	35.19	35.24	35.24	409,900
27 Jan 2023	35.91	35.99	35.52	35.59	35.59	536,300
26 Jan 2023	35.70	35.91	35.30	35.85	35.85	427,300
25 Jan 2023	35.44	35.55	34.99	35.42	35.42	554,700
24 Jan 2023	35.76	35.84	35.22	35.56	35.56	1,308,900
23 Jan 2023	36.17	36.29	35.74	35.95	35.95	945,000
20 Jan 2023	36.00	36.17	35.62	36.14	36.14	470,600
19 Jan 2023	35.72	36.07	35.56	35.91	35.91	369,000
18 Jan 2023	36.39	36.80	35.76	35.82	35.82	591,500
17 Jan 2023	36.00	36.37	36.00	36.27	36.27	409,900
13 Jan 2023	35.87	36.18	35.55	36.03	36.03	554,700
12 Jan 2023	35.20	35.95	35.14	35.91	35.91	543,000
11 Jan 2023	34.81	35.07	34.66	34.97	34.97	501,400
10 Jan 2023	34.57	34.75	34.35	34.62	34.62	393,600
09 Jan 2023	34.51	34.84	34.45	34.57	34.57	408,600
06 Jan 2023	33.78	34.36	33.74	34.13	34.13	499,500
05 Jan 2023	33.19	33.53	33.15	33.32	33.32	394,500
04 Jan 2023	32.96	33.46	32.78	33.37	33.37	799,100
03 Jan 2023	33.62	33.86	32.85	33.02	33.02	499,800
30 Dec 2022	33.81	34.11	33.65	33.95	33.95	429,900
29 Dec 2022	33.60	34.07	33.59	33.92	33.92	335,700
28 Dec 2022	34.05	34.39	33.41	33.56	33.56	573,900
27 Dec 2022	33.87	34.24	33.75	34.23	34.23	373,300
23 Dec 2022	33.15	33.95	33.15	33.85	33.85	458,400
22 Dec 2022	33.74	33.74	32.61	33.08	33.08	432,000
21 Dec 2022	33.46	33.88	33.29	33.86	33.86	490,800
20 Dec 2022	32.48	33.20	32.47	33.10	33.10	769,200
19 Dec 2022	32.94	33.09	32.34	32.50	32.50	545,600
16 Dec 2022	32.88	32.88	32.28	32.73	32.73	752,700
15 Dec 2022	33.94	34.05	33.09	33.31	33.31	1,079,100
14 Dec 2022	34.75	34.87	34.05	34.36	34.36	714,800
14 Dec 2022	0.161 Dividend
13 Dec 2022	34.97	35.27	34.76	34.87	34.71	591,300
12 Dec 2022	33.65	34.39	33.48	34.34	34.18	852,400
09 Dec 2022	34.09	34.21	33.57	33.58	33.42	840,000
08 Dec 2022	34.78	34.88	34.10	34.38	34.22	444,400
07 Dec 2022	34.48	34.69	34.18	34.31	34.15	747,200
06 Dec 2022	35.02	35.32	34.23	34.35	34.19	599,300
05 Dec 2022	36.24	36.41	35.06	35.18	35.02	886,300
02 Dec 2022	36.30	36.47	35.87	35.95	35.78	545,300
01 Dec 2022	36.71	36.93	36.48	36.55	36.38	591,800
30 Nov 2022	35.87	36.61	35.64	36.48	36.31	1,119,700
29 Nov 2022	35.37	35.65	35.16	35.55	35.39	525,500
28 Nov 2022	35.08	35.53	34.82	35.22	35.06	595,300
25 Nov 2022	35.45	35.85	35.40	35.40	35.24	214,300
25 Nov 2022	0.163 Dividend
23 Nov 2022	35.15	35.44	35.02	35.34	35.01	500,000
22 Nov 2022	35.35	35.69	35.15	35.51	35.18	612,500
21 Nov 2022	34.83	34.90	34.23	34.80	34.48	794,000
18 Nov 2022	34.75	35.26	34.56	35.18	34.86	998,400
17 Nov 2022	34.97	35.23	34.67	35.11	34.79	487,000
16 Nov 2022	35.15	35.52	35.05	35.33	35.00	589,600
15 Nov 2022	35.14	35.44	34.92	35.18	34.86	614,500
14 Nov 2022	34.95	35.23	34.74	34.84	34.52	626,200
11 Nov 2022	34.87	35.35	34.80	35.06	34.74	510,500
10 Nov 2022	33.76	34.46	33.68	34.42	34.10	552,000
09 Nov 2022	33.89	34.17	33.01	33.03	32.73	633,100
08 Nov 2022	34.10	34.25	33.70	34.11	33.80	477,100
07 Nov 2022	34.15	34.20	33.57	34.03	33.72	680,700
04 Nov 2022	33.96	35.07	33.47	34.08	33.77	914,000
03 Nov 2022	32.55	33.12	32.20	32.93	32.63	570,500
02 Nov 2022	32.70	33.51	32.46	32.75	32.45	676,900
01 Nov 2022	33.46	33.61	32.58	32.69	32.39	847,500
31 Oct 2022	32.39	33.09	32.22	33.01	32.71	689,900
28 Oct 2022	32.92	33.05	32.24	32.58	32.28	724,000
27 Oct 2022	32.84	33.26	32.73	32.92	32.62	664,700
26 Oct 2022	32.15	32.76	32.10	32.50	32.20	752,900
25 Oct 2022	31.75	32.13	31.65	32.13	31.83	777,700
24 Oct 2022	32.24	32.28	31.74	31.76	31.47	565,600
24 Oct 2022	0.159 Dividend
21 Oct 2022	31.86	32.59	31.64	32.42	31.96	684,800
20 Oct 2022	32.12	32.45	31.58	31.75	31.30	522,700
19 Oct 2022	31.54	32.04	31.49	31.91	31.46	488,000
18 Oct 2022	31.76	31.96	31.15	31.63	31.19	532,900
17 Oct 2022	31.09	31.79	30.95	31.48	31.04	792,400
14 Oct 2022	31.31	31.56	30.44	30.47	30.04	842,900
13 Oct 2022	29.82	31.59	29.64	31.50	31.06	791,100
12 Oct 2022	30.43	30.49	30.11	30.22	29.79	806,700
11 Oct 2022	30.65	31.12	30.43	30.65	30.22	800,000
10 Oct 2022	31.84	32.06	30.71	30.92	30.49	536,300
07 Oct 2022	31.60	32.30	31.48	31.71	31.26	868,200
06 Oct 2022	32.40	32.50	31.47	31.60	31.16	667,300
05 Oct 2022	32.63	32.91	31.92	32.69	32.23	900,700
04 Oct 2022	32.67	33.00	32.56	32.91	32.45	945,900
03 Oct 2022	31.35	32.47	31.30	32.19	31.74	1,353,900
30 Sept 2022	30.76	31.06	30.34	30.37	29.94	748,200
29 Sept 2022	31.29	31.29	30.23	30.86	30.43	864,100
28 Sept 2022	30.88	31.58	30.46	31.47	31.03	1,054,500
27 Sept 2022	30.87	31.11	30.40	30.70	30.27	1,662,600
26 Sept 2022	31.21	31.50	30.23	30.33	29.90	1,688,700
23 Sept 2022	32.66	32.72	31.14	31.27	30.83	1,804,500
22 Sept 2022	34.35	34.40	33.51	33.51	33.04	758,400
22 Sept 2022	0.162 Dividend
21 Sept 2022	34.89	35.19	34.31	34.32	33.68	927,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,739.40+26.30(+0.34%)

ASX 2007,530.30+26.20(+0.35%)

AUD/USD0.6964+0.0004(+0.05%)

OIL77.46+0.32(+0.41%)

GOLD1,885.90+1.10(+0.06%)

BTC-AUD33,386.37+416.98(+1.26%)

Get our best money-saving hacks and pro tips now

Pembina Pipeline Corporation (PBA)

ALL ORDS
7,739.40
+26.30(+0.34%)

ASX 200
7,530.30
+26.20(+0.35%)

AUD/USD
0.6964
+0.0004(+0.05%)

OIL
77.46
+0.32(+0.41%)

GOLD
1,885.90
+1.10(+0.06%)

BTC-AUD
33,386.37
+416.98(+1.26%)