Australia markets open in 9 hours 46 minutes

Pembina Pipeline Corporation (PBA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.67-0.46 (-1.24%)
As of 10:12AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202437.0036.9936.6336.6736.6771,445
21 May 202437.0937.1736.9037.1337.132,197,900
20 May 202437.0937.2436.9537.2037.20601,200
17 May 202437.2137.2136.8436.9436.94643,500
16 May 202437.1737.3337.0737.1037.10811,100
15 May 202437.0337.4837.0337.2537.25859,200
14 May 202437.0537.1936.8037.0837.08640,900
13 May 202436.9837.0236.6636.8736.87807,200
10 May 202436.9537.3036.6136.8436.841,711,300
09 May 202436.6036.7736.5436.6436.641,243,900
08 May 202435.7936.5535.7936.4736.471,543,300
07 May 202436.0236.0935.9036.0336.03759,200
06 May 202435.6236.0935.5835.8935.89926,400
03 May 202435.6735.8235.4135.5135.51705,600
02 May 202435.0035.6334.9835.3835.381,106,100
01 May 202435.2535.3134.6934.7034.701,346,900
30 Apr 202436.0136.0135.1635.2035.20804,000
29 Apr 202435.8636.1535.8236.0836.08806,300
26 Apr 202435.7535.8935.4835.8235.82725,000
25 Apr 202435.3435.7835.1435.7135.71639,400
24 Apr 202435.2935.5535.2035.4935.49797,300
23 Apr 202435.0835.5434.9935.4935.49582,000
22 Apr 202434.9235.3034.6635.1035.10757,300
19 Apr 202434.3835.0934.3334.8834.881,362,100
18 Apr 202434.1734.5434.1734.2934.29881,600
17 Apr 202434.2534.3333.8334.1434.14735,500
16 Apr 202434.3234.4233.9734.2034.201,023,300
15 Apr 202434.8735.0234.3734.4934.491,039,000
12 Apr 202435.1035.3434.5534.7134.711,139,800
11 Apr 202435.2335.2834.6035.1035.101,355,900
10 Apr 202435.1735.2634.7635.1835.181,148,100
09 Apr 202436.0036.1435.4435.5135.511,014,100
08 Apr 202435.8935.9935.7435.8935.89825,600
05 Apr 202435.6435.8735.5135.8435.841,587,200
04 Apr 202435.8235.9235.5235.7135.711,950,100
03 Apr 202435.3935.7335.3835.5635.56868,300
02 Apr 202435.4535.4535.1035.3535.35929,400
01 Apr 202435.4435.4535.0735.4435.443,085,600
28 Mar 202435.1735.4035.0335.3435.341,077,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...