Mail

PBA - Pembina Pipeline Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	31.44	32.16	31.26	32.04	32.04	819,100
01 June 2023	30.34	31.05	30.34	30.88	30.88	807,800
31 May 2023	30.35	30.50	30.08	30.27	30.27	1,127,200
30 May 2023	30.95	31.03	30.43	30.64	30.64	633,400
26 May 2023	30.74	30.95	30.58	30.79	30.79	707,600
25 May 2023	30.69	30.75	30.28	30.57	30.57	1,021,300
24 May 2023	30.85	30.93	30.55	30.61	30.61	760,700
23 May 2023	31.21	31.21	30.86	30.94	30.94	738,200
22 May 2023	31.11	31.24	30.96	31.14	31.14	334,900
19 May 2023	31.16	31.34	30.99	31.12	31.12	584,700
18 May 2023	31.11	31.26	30.83	31.00	31.00	835,800
17 May 2023	31.35	31.46	30.93	31.33	31.33	780,700
16 May 2023	32.20	32.39	31.18	31.19	31.19	956,300
15 May 2023	32.38	32.46	32.01	32.30	32.30	605,400
12 May 2023	32.11	32.31	32.00	32.24	32.24	529,200
11 May 2023	32.18	32.36	31.81	31.97	31.97	992,600
10 May 2023	32.95	33.04	32.14	32.45	32.45	784,500
09 May 2023	32.25	32.97	32.03	32.77	32.77	953,100
08 May 2023	32.73	32.90	32.30	32.41	32.41	703,200
05 May 2023	32.37	32.77	32.08	32.54	32.54	919,200
04 May 2023	31.56	31.79	31.31	31.73	31.73	913,300
03 May 2023	31.64	31.93	31.44	31.53	31.53	998,800
02 May 2023	32.73	32.73	31.67	31.78	31.78	1,040,500
01 May 2023	32.73	33.09	32.73	32.91	32.91	460,800
28 Apr 2023	32.30	33.06	32.30	32.93	32.93	548,500
27 Apr 2023	32.30	32.69	32.29	32.52	32.52	467,600
26 Apr 2023	32.46	32.71	32.16	32.36	32.36	690,900
25 Apr 2023	32.70	32.88	32.45	32.47	32.47	609,600
24 Apr 2023	32.70	33.11	32.61	33.01	33.01	565,300
21 Apr 2023	32.87	32.93	32.46	32.70	32.70	865,000
20 Apr 2023	32.83	32.96	32.63	32.84	32.84	709,700
19 Apr 2023	33.03	33.26	32.97	33.13	33.13	813,100
18 Apr 2023	33.47	33.69	33.09	33.27	33.27	523,800
17 Apr 2023	33.80	33.81	33.35	33.51	33.51	483,000
14 Apr 2023	33.94	34.18	33.72	33.88	33.88	387,500
13 Apr 2023	33.68	34.08	33.58	33.94	33.94	576,200
12 Apr 2023	33.57	33.78	33.45	33.51	33.51	565,200
11 Apr 2023	33.29	33.56	33.16	33.48	33.48	491,700
10 Apr 2023	32.71	33.15	32.67	33.12	33.12	487,700
06 Apr 2023	32.87	33.14	32.77	32.85	32.85	495,000
05 Apr 2023	32.89	33.20	32.82	32.99	32.99	523,800
04 Apr 2023	33.13	33.33	32.66	32.88	32.88	693,800
03 Apr 2023	33.00	33.17	32.75	33.08	33.08	738,000
31 Mar 2023	32.19	32.42	32.19	32.40	32.40	580,200
30 Mar 2023	32.08	32.17	31.86	32.14	32.14	432,100
29 Mar 2023	31.63	31.97	31.60	31.84	31.84	546,200
28 Mar 2023	31.04	31.45	30.95	31.39	31.39	735,400
27 Mar 2023	30.85	31.14	30.72	31.06	31.06	942,000
24 Mar 2023	30.03	30.61	29.59	30.55	30.55	811,800
23 Mar 2023	31.06	31.44	30.39	30.51	30.51	966,600
22 Mar 2023	31.33	31.67	31.04	31.04	31.04	697,100
21 Mar 2023	31.39	31.59	31.06	31.28	31.28	769,300
20 Mar 2023	30.50	31.07	30.45	30.98	30.98	769,500
17 Mar 2023	30.41	30.80	30.09	30.42	30.42	1,056,800
16 Mar 2023	30.22	30.84	29.79	30.76	30.76	1,101,100
15 Mar 2023	31.22	31.27	29.86	30.60	30.60	2,061,900
14 Mar 2023	32.10	32.71	31.71	32.07	32.07	802,000
14 Mar 2023	0.475 Dividend
13 Mar 2023	32.42	32.83	31.84	32.32	31.84	1,492,700
10 Mar 2023	33.20	33.40	32.60	32.81	32.33	1,008,900
09 Mar 2023	33.83	34.05	33.25	33.29	32.80	472,100
08 Mar 2023	33.70	34.12	33.49	33.66	33.17	524,500
07 Mar 2023	34.16	34.23	33.58	33.66	33.17	618,900
06 Mar 2023	34.04	34.32	34.00	34.16	33.66	406,200
03 Mar 2023	33.89	34.37	33.69	34.21	33.71	425,600
02 Mar 2023	33.28	34.02	33.22	33.89	33.39	563,700
01 Mar 2023	32.84	33.46	32.84	33.36	32.87	703,400
28 Feb 2023	33.61	33.65	32.84	32.84	32.36	1,264,400
27 Feb 2023	33.29	33.65	33.09	33.55	33.06	879,000
24 Feb 2023	32.91	33.23	32.57	33.13	32.64	728,700
23 Feb 2023	33.15	33.52	33.06	33.42	32.93	649,300
22 Feb 2023	32.96	33.45	32.64	32.89	32.41	846,300
21 Feb 2023	33.75	33.79	32.97	32.98	32.50	605,600
17 Feb 2023	34.12	34.31	33.79	33.96	33.46	607,800
16 Feb 2023	34.49	34.93	34.37	34.55	34.04	432,400
15 Feb 2023	35.03	35.03	34.41	34.85	34.34	507,300
14 Feb 2023	34.98	35.38	34.65	35.27	34.75	383,800
13 Feb 2023	34.86	35.33	34.80	35.24	34.72	378,100
10 Feb 2023	34.54	34.94	34.48	34.92	34.41	494,700
09 Feb 2023	34.71	34.86	34.13	34.17	33.67	374,000
08 Feb 2023	35.03	35.03	34.34	34.49	33.98	506,500
07 Feb 2023	34.61	35.03	34.30	34.97	34.46	761,700
06 Feb 2023	34.60	34.69	34.14	34.53	34.02	579,800
03 Feb 2023	34.56	35.08	34.40	34.65	34.14	624,100
02 Feb 2023	35.32	35.38	34.69	34.76	34.25	696,200
01 Feb 2023	35.52	35.58	34.81	35.39	34.87	791,600
31 Jan 2023	35.19	35.62	35.17	35.50	34.98	879,600
30 Jan 2023	35.37	35.55	35.19	35.24	34.72	409,900
27 Jan 2023	35.91	35.99	35.52	35.59	35.07	536,300
26 Jan 2023	35.70	35.91	35.30	35.85	35.32	427,300
25 Jan 2023	35.44	35.55	34.99	35.42	34.90	554,700
24 Jan 2023	35.76	35.84	35.22	35.56	35.04	1,308,900
23 Jan 2023	36.17	36.29	35.74	35.95	35.42	945,000
20 Jan 2023	36.00	36.17	35.62	36.14	35.61	470,600
19 Jan 2023	35.72	36.07	35.56	35.91	35.38	369,000
18 Jan 2023	36.39	36.80	35.76	35.82	35.29	591,500
17 Jan 2023	36.00	36.37	36.00	36.27	35.74	409,900
13 Jan 2023	35.87	36.18	35.55	36.03	35.50	554,700
12 Jan 2023	35.20	35.95	35.14	35.91	35.38	543,000
11 Jan 2023	34.81	35.07	34.66	34.97	34.46	501,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...