News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Pembina Pipeline Corporation (PBA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.69

-0.22

(-0.67%)

At close: 04:00PM EDT

33.48

+0.79

(+2.42%)

After hours:

04:43PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	32.63	32.91	31.92	32.69	32.69	900,700
04 Oct 2022	32.67	33.00	32.56	32.91	32.91	945,900
03 Oct 2022	31.35	32.47	31.30	32.19	32.19	1,353,900
30 Sept 2022	30.76	31.06	30.34	30.37	30.37	748,200
29 Sept 2022	31.29	31.29	30.23	30.86	30.86	864,100
28 Sept 2022	30.88	31.58	30.46	31.47	31.47	1,054,500
27 Sept 2022	30.87	31.11	30.40	30.70	30.70	1,662,600
26 Sept 2022	31.21	31.50	30.23	30.33	30.33	1,688,700
23 Sept 2022	32.66	32.72	31.14	31.27	31.27	1,804,500
22 Sept 2022	34.35	34.40	33.51	33.51	33.51	758,400
22 Sept 2022	0.162 Dividend
21 Sept 2022	34.89	35.19	34.31	34.32	34.16	927,700
20 Sept 2022	34.91	35.10	34.43	34.72	34.56	686,500
19 Sept 2022	34.10	35.28	34.06	35.18	35.01	754,200
16 Sept 2022	35.31	35.40	34.49	34.87	34.71	986,700
15 Sept 2022	35.74	35.96	35.50	35.71	35.54	628,200
14 Sept 2022	35.85	36.69	35.79	36.15	35.98	921,300
13 Sept 2022	36.13	36.39	35.52	35.66	35.49	690,300
12 Sept 2022	36.38	36.84	36.27	36.64	36.47	637,500
09 Sept 2022	35.79	36.05	35.46	35.92	35.75	796,600
08 Sept 2022	34.60	34.83	34.26	34.75	34.59	621,800
07 Sept 2022	34.18	34.67	33.97	34.62	34.46	785,600
06 Sept 2022	35.54	35.85	34.59	34.62	34.46	859,500
02 Sept 2022	35.76	35.94	35.21	35.39	35.22	987,600
01 Sept 2022	34.95	35.38	34.41	35.23	35.06	1,080,100
31 Aug 2022	35.51	35.74	35.03	35.32	35.15	1,198,900
30 Aug 2022	37.05	37.11	35.81	36.02	35.85	1,080,100
29 Aug 2022	36.86	37.62	36.83	37.34	37.16	779,700
26 Aug 2022	38.10	38.10	36.99	37.02	36.85	741,900
25 Aug 2022	38.11	38.15	37.81	37.98	37.80	446,300
24 Aug 2022	37.63	38.06	37.46	37.96	37.78	660,700
24 Aug 2022	0.162 Dividend
23 Aug 2022	37.23	37.92	37.23	37.80	37.46	657,900
22 Aug 2022	37.28	37.34	36.83	37.02	36.69	498,700
19 Aug 2022	37.49	37.60	37.18	37.41	37.07	409,500
18 Aug 2022	37.52	38.08	37.49	37.68	37.34	820,900
17 Aug 2022	37.08	37.35	36.83	37.22	36.89	677,400
16 Aug 2022	37.31	37.65	37.09	37.32	36.98	569,200
15 Aug 2022	36.63	37.16	36.30	37.12	36.79	682,500
12 Aug 2022	37.55	37.72	37.23	37.58	37.24	674,100
11 Aug 2022	37.66	38.10	37.51	37.59	37.25	794,100
10 Aug 2022	36.57	37.26	36.41	37.10	36.77	653,300
09 Aug 2022	36.27	36.64	36.08	36.38	36.05	674,600
08 Aug 2022	35.64	36.40	35.61	36.10	35.78	870,300
05 Aug 2022	35.86	35.98	35.15	35.38	35.06	1,023,100
04 Aug 2022	37.22	37.31	36.37	36.40	36.07	910,200
03 Aug 2022	37.61	37.73	36.76	37.24	36.91	755,600
02 Aug 2022	37.51	37.84	37.42	37.44	37.10	678,300
01 Aug 2022	37.74	37.95	37.23	37.64	37.30	581,100
29 July 2022	37.32	38.29	37.29	38.18	37.84	889,200
28 July 2022	37.25	37.37	36.59	37.11	36.78	772,200
27 July 2022	36.97	37.28	36.70	37.16	36.83	805,100
26 July 2022	37.26	37.43	36.68	36.84	36.51	526,900
25 July 2022	36.33	37.09	36.19	37.03	36.70	638,200
22 July 2022	36.25	36.59	35.80	35.87	35.55	623,900
22 July 2022	0.163 Dividend
21 July 2022	36.03	36.48	35.68	36.48	35.99	758,800
20 July 2022	36.40	36.55	35.92	36.52	36.03	607,700
19 July 2022	36.11	36.70	36.06	36.53	36.04	812,900
18 July 2022	35.60	36.33	35.45	35.99	35.51	873,000
15 July 2022	35.25	35.46	34.80	34.95	34.48	715,500
14 July 2022	34.36	34.73	33.70	34.69	34.22	988,000
13 July 2022	34.69	35.65	34.69	35.29	34.82	879,800
12 July 2022	34.83	35.27	34.54	35.18	34.71	1,143,400
11 July 2022	35.37	35.55	34.73	35.42	34.94	753,900
08 July 2022	35.54	35.90	35.15	35.71	35.23	1,129,600
07 July 2022	34.31	35.60	34.31	35.38	34.91	1,429,900
06 July 2022	34.17	34.53	33.02	33.79	33.34	1,134,000
05 July 2022	34.93	35.05	33.35	34.32	33.86	1,581,300
01 July 2022	35.37	35.63	34.54	35.51	35.03	651,100
30 June 2022	34.91	35.36	34.47	35.35	34.88	989,400
29 June 2022	36.12	36.33	35.40	35.46	34.98	905,100
28 June 2022	35.90	36.51	35.75	35.90	35.42	1,233,400
27 June 2022	34.68	35.49	34.56	35.20	34.73	1,123,800
24 June 2022	33.70	34.49	33.51	34.32	33.86	1,121,900
23 June 2022	34.65	34.73	32.85	33.23	32.78	1,647,000
23 June 2022	0.162 Dividend
22 June 2022	34.82	35.17	34.44	34.73	34.10	1,223,700
21 June 2022	35.41	36.20	35.30	35.71	35.07	1,051,100
17 June 2022	35.86	36.11	34.11	34.79	34.16	2,117,000
16 June 2022	36.89	37.05	35.90	36.15	35.50	1,578,700
15 June 2022	38.49	38.49	36.87	37.75	37.07	2,036,800
14 June 2022	39.14	39.36	38.05	38.44	37.75	1,638,400
13 June 2022	39.42	39.56	38.48	39.00	38.30	1,766,400
10 June 2022	40.65	40.90	39.95	40.36	39.63	1,024,600
09 June 2022	42.06	42.09	41.26	41.27	40.53	783,700
08 June 2022	42.30	42.74	41.77	42.16	41.40	1,149,100
07 June 2022	41.33	42.41	41.33	42.37	41.61	661,900
06 June 2022	41.57	41.66	41.27	41.45	40.70	674,700
03 June 2022	41.73	41.84	41.34	41.47	40.72	559,900
02 June 2022	40.90	41.88	40.78	41.68	40.93	1,062,100
01 June 2022	40.57	41.16	40.37	40.91	40.17	1,106,100
31 May 2022	40.53	40.72	39.94	40.24	39.52	1,492,800
27 May 2022	39.81	40.40	39.68	40.32	39.59	1,012,200
26 May 2022	39.59	39.97	39.40	39.77	39.05	908,200
25 May 2022	39.58	39.90	39.33	39.61	38.90	894,100
24 May 2022	39.36	39.49	38.55	39.36	38.65	1,707,400
24 May 2022	0.165 Dividend
23 May 2022	39.53	39.88	39.14	39.66	38.78	642,800
20 May 2022	39.46	39.71	38.76	39.29	38.42	834,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,033.50+2.60(+0.04%)

AUD/USD0.6463-0.0029(-0.44%)

ASX 2006,817.50+1.80(+0.03%)

OIL87.72-0.04(-0.05%)

GOLD1,724.00+3.20(+0.19%)

BTC-AUD31,143.65-192.97(-0.62%)

News that makes you smarter and richer... For free.

Pembina Pipeline Corporation (PBA)

ALL ORDS
7,033.50
+2.60(+0.04%)

AUD/USD
0.6463
-0.0029(-0.44%)

ASX 200
6,817.50
+1.80(+0.03%)

OIL
87.72
-0.04(-0.05%)

GOLD
1,724.00
+3.20(+0.19%)

BTC-AUD
31,143.65
-192.97(-0.62%)