Australia markets closed

Pembina Pipeline Corporation (PBA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.09+0.27 (+0.78%)
At close: 04:00PM EDT
34.41 -0.68 (-1.94%)
After hours: 05:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202434.8635.1534.6835.0935.09612,900
26 Mar 202434.9134.9834.7834.8234.82738,200
25 Mar 202434.7534.9734.7234.8434.841,126,800
22 Mar 202434.9634.9634.6034.7534.75881,100
21 Mar 202435.1135.2434.8834.9434.94766,500
20 Mar 202434.8835.1534.7635.0135.01840,500
19 Mar 202434.8835.1734.7635.0235.02942,600
18 Mar 202435.0335.1134.7734.9234.92802,800
15 Mar 202434.9535.1334.8634.9934.99841,400
14 Mar 202435.4435.5334.8035.0735.07987,600
14 Mar 20240.496 Dividend
13 Mar 202435.8736.1735.8735.9335.43749,400
12 Mar 202435.7035.7635.5335.6935.20856,000
11 Mar 202435.4535.7735.3035.7135.22727,000
08 Mar 202435.6835.6835.3835.4834.99901,900
07 Mar 202435.3835.7435.2835.5435.051,097,400
06 Mar 202435.0335.2834.8935.1734.68813,400
05 Mar 202434.6234.9134.3934.6734.191,911,600
04 Mar 202435.0035.0434.5734.6234.141,277,400
01 Mar 202434.8635.2834.8335.0334.552,235,300
29 Feb 202434.7935.1734.7934.8134.332,085,400
28 Feb 202434.8034.8334.6134.7534.27800,300
27 Feb 202434.8035.0134.6634.9034.421,260,400
26 Feb 202434.5034.7134.3534.6334.15828,500
23 Feb 202434.5034.8034.3834.6934.211,458,500
22 Feb 202434.0834.5034.0534.4333.951,155,000
21 Feb 202433.6334.2633.6034.2333.76856,400
20 Feb 202433.9834.1433.6033.6533.191,308,700
16 Feb 202433.7634.2733.7634.0333.561,037,100
15 Feb 202433.3634.1933.3633.9233.451,166,400
14 Feb 202433.4133.5333.2833.4933.03706,700
13 Feb 202433.7133.8032.8133.2032.74785,800
12 Feb 202433.6434.1333.5533.9033.43769,600
09 Feb 202433.8233.8933.3533.5733.11611,900
08 Feb 202433.7233.7733.4533.7533.28791,700
07 Feb 202433.6133.7233.4433.7233.25699,500
06 Feb 202433.6833.8433.5133.5933.13747,300
05 Feb 202433.9233.9933.4533.5233.061,560,600
02 Feb 202434.3934.4133.8134.1433.671,232,500
01 Feb 202434.5134.8534.3434.4834.001,584,800
31 Jan 202434.8834.9834.2934.4333.951,306,300
30 Jan 202434.6034.9034.4634.8334.35575,000
29 Jan 202434.7634.7734.4234.7534.27569,100
26 Jan 202434.5634.7534.4034.6834.20672,100
25 Jan 202434.4334.5334.2134.5034.02626,000
24 Jan 202434.2534.3834.0234.1933.72814,600
23 Jan 202433.7734.0433.7233.9933.52751,300
22 Jan 202433.7533.7833.5133.7633.291,110,000
19 Jan 202433.6533.7833.5033.7633.29715,600
18 Jan 202433.6233.7233.4433.6433.18752,200
17 Jan 202433.6833.6833.3833.5933.131,256,500
16 Jan 202434.2734.3733.9233.9833.51781,300
12 Jan 202434.6034.8034.4034.4733.99754,800
11 Jan 202434.3534.5634.0234.3133.841,466,300
10 Jan 202433.8834.3233.8834.2833.81823,800
09 Jan 202434.2734.3033.7333.8533.381,102,200
08 Jan 202434.2634.4133.9934.3733.90790,500
05 Jan 202434.5034.6634.3334.3833.911,329,900
04 Jan 202434.6534.8034.3734.4333.951,770,600
03 Jan 202434.2534.5334.1134.4333.95951,600
02 Jan 202434.2534.4834.2034.2433.77849,700
29 Dec 202334.4234.5334.2434.4233.94955,800
28 Dec 202334.6134.7234.3734.4233.941,276,500
27 Dec 202334.4534.7734.4034.6234.141,359,500
26 Dec 202334.6034.7034.4434.6134.13511,400
22 Dec 202334.2934.5234.2234.3433.87941,500
21 Dec 202333.8534.1333.7434.1233.651,644,800
20 Dec 202333.6234.1133.4833.6533.192,249,200
19 Dec 202333.2633.6533.1133.6433.182,227,500
18 Dec 202333.3233.6432.9233.1832.721,059,500
15 Dec 202333.2833.3732.8033.0932.631,877,200
14 Dec 202332.3933.8132.3933.4232.964,111,000
14 Dec 20230.494 Dividend
13 Dec 202333.4134.2333.2234.1933.231,175,200
12 Dec 202333.3433.4133.1433.3432.401,340,000
11 Dec 202333.4633.6333.2233.5632.621,084,500
08 Dec 202333.4133.5033.2733.4532.51879,100
07 Dec 202333.3933.5133.1433.2332.301,673,200
06 Dec 202333.7333.8833.2633.3132.38671,000
05 Dec 202333.8233.8733.6033.6132.671,074,000
04 Dec 202333.6433.9433.5233.9032.951,105,700
01 Dec 202333.5234.0233.4033.8432.89686,100
30 Nov 202333.2833.4933.1633.4332.49885,700
29 Nov 202333.2333.3332.9633.1332.201,143,100
28 Nov 202333.1033.2932.9633.1532.221,402,400
27 Nov 202332.9033.0732.8333.0132.081,667,200
24 Nov 202332.8633.1932.8033.0932.16212,300
22 Nov 202332.1532.8532.1032.7431.821,069,800
21 Nov 202332.5732.7532.4832.6231.701,277,800
20 Nov 202332.4532.6332.4332.5931.68561,700
17 Nov 202332.1032.5332.1032.4331.52956,500
16 Nov 202332.0732.1731.5231.8030.911,033,800
15 Nov 202332.2632.5332.1432.2431.34770,900
14 Nov 202332.2632.4532.2132.2631.35752,300
13 Nov 202331.8332.1331.6132.0131.11550,200
10 Nov 202332.0532.1631.5431.8530.961,109,000
09 Nov 202332.0032.1731.7631.8330.941,320,600
08 Nov 202331.8931.9631.6331.7730.881,192,700
07 Nov 202331.8832.0331.6631.8931.001,530,600
06 Nov 202332.2832.4232.0332.2531.35903,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...