Australia markets close in 4 hours 35 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202334.6135.0334.2934.9734.97756,898
06 Feb 202334.6034.6934.1434.5334.53579,800
03 Feb 202334.5635.0834.4034.6534.65624,100
02 Feb 202335.3235.3834.6934.7634.76696,200
01 Feb 202335.5235.5834.8135.3935.39791,600
31 Jan 202335.1935.6235.1735.5035.50879,600
30 Jan 202335.3735.5535.1935.2435.24409,900
27 Jan 202335.9135.9935.5235.5935.59536,300
26 Jan 202335.7035.9135.3035.8535.85427,300
25 Jan 202335.4435.5534.9935.4235.42554,700
24 Jan 202335.7635.8435.2235.5635.561,308,900
23 Jan 202336.1736.2935.7435.9535.95945,000
20 Jan 202336.0036.1735.6236.1436.14470,600
19 Jan 202335.7236.0735.5635.9135.91369,000
18 Jan 202336.3936.8035.7635.8235.82591,500
17 Jan 202336.0036.3736.0036.2736.27409,900
13 Jan 202335.8736.1835.5536.0336.03554,700
12 Jan 202335.2035.9535.1435.9135.91543,000
11 Jan 202334.8135.0734.6634.9734.97501,400
10 Jan 202334.5734.7534.3534.6234.62393,600
09 Jan 202334.5134.8434.4534.5734.57408,600
06 Jan 202333.7834.3633.7434.1334.13499,500
05 Jan 202333.1933.5333.1533.3233.32394,500
04 Jan 202332.9633.4632.7833.3733.37799,100
03 Jan 202333.6233.8632.8533.0233.02499,800
30 Dec 202233.8134.1133.6533.9533.95429,900
29 Dec 202233.6034.0733.5933.9233.92335,700
28 Dec 202234.0534.3933.4133.5633.56573,900
27 Dec 202233.8734.2433.7534.2334.23373,300
23 Dec 202233.1533.9533.1533.8533.85458,400
22 Dec 202233.7433.7432.6133.0833.08432,000
21 Dec 202233.4633.8833.2933.8633.86490,800
20 Dec 202232.4833.2032.4733.1033.10769,200
19 Dec 202232.9433.0932.3432.5032.50545,600
16 Dec 202232.8832.8832.2832.7332.73752,700
15 Dec 202233.9434.0533.0933.3133.311,079,100
14 Dec 202234.7534.8734.0534.3634.36714,800
14 Dec 20220.161 Dividend
13 Dec 202234.9735.2734.7634.8734.71591,300
12 Dec 202233.6534.3933.4834.3434.18852,400
09 Dec 202234.0934.2133.5733.5833.42840,000
08 Dec 202234.7834.8834.1034.3834.22444,400
07 Dec 202234.4834.6934.1834.3134.15747,200
06 Dec 202235.0235.3234.2334.3534.19599,300
05 Dec 202236.2436.4135.0635.1835.02886,300
02 Dec 202236.3036.4735.8735.9535.78545,300
01 Dec 202236.7136.9336.4836.5536.38591,800
30 Nov 202235.8736.6135.6436.4836.311,119,700
29 Nov 202235.3735.6535.1635.5535.39525,500
28 Nov 202235.0835.5334.8235.2235.06595,300
25 Nov 202235.4535.8535.4035.4035.24214,300
25 Nov 20220.163 Dividend
23 Nov 202235.1535.4435.0235.3435.01500,000
22 Nov 202235.3535.6935.1535.5135.18612,500
21 Nov 202234.8334.9034.2334.8034.48794,000
18 Nov 202234.7535.2634.5635.1834.86998,400
17 Nov 202234.9735.2334.6735.1134.79487,000
16 Nov 202235.1535.5235.0535.3335.00589,600
15 Nov 202235.1435.4434.9235.1834.86614,500
14 Nov 202234.9535.2334.7434.8434.52626,200
11 Nov 202234.8735.3534.8035.0634.74510,500
10 Nov 202233.7634.4633.6834.4234.10552,000
09 Nov 202233.8934.1733.0133.0332.73633,100
08 Nov 202234.1034.2533.7034.1133.80477,100
07 Nov 202234.1534.2033.5734.0333.72680,700
04 Nov 202233.9635.0733.4734.0833.77914,000
03 Nov 202232.5533.1232.2032.9332.63570,500
02 Nov 202232.7033.5132.4632.7532.45676,900
01 Nov 202233.4633.6132.5832.6932.39847,500
31 Oct 202232.3933.0932.2233.0132.71689,900
28 Oct 202232.9233.0532.2432.5832.28724,000
27 Oct 202232.8433.2632.7332.9232.62664,700
26 Oct 202232.1532.7632.1032.5032.20752,900
25 Oct 202231.7532.1331.6532.1331.83777,700
24 Oct 202232.2432.2831.7431.7631.47565,600
24 Oct 20220.159 Dividend
21 Oct 202231.8632.5931.6432.4231.96684,800
20 Oct 202232.1232.4531.5831.7531.30522,700
19 Oct 202231.5432.0431.4931.9131.46488,000
18 Oct 202231.7631.9631.1531.6331.19532,900
17 Oct 202231.0931.7930.9531.4831.04792,400
14 Oct 202231.3131.5630.4430.4730.04842,900
13 Oct 202229.8231.5929.6431.5031.06791,100
12 Oct 202230.4330.4930.1130.2229.79806,700
11 Oct 202230.6531.1230.4330.6530.22800,000
10 Oct 202231.8432.0630.7130.9230.49536,300
07 Oct 202231.6032.3031.4831.7131.26868,200
06 Oct 202232.4032.5031.4731.6031.16667,300
05 Oct 202232.6332.9131.9232.6932.23900,700
04 Oct 202232.6733.0032.5632.9132.45945,900
03 Oct 202231.3532.4731.3032.1931.741,353,900
30 Sept 202230.7631.0630.3430.3729.94748,200
29 Sept 202231.2931.2930.2330.8630.43864,100
28 Sept 202230.8831.5830.4631.4731.031,054,500
27 Sept 202230.8731.1130.4030.7030.271,662,600
26 Sept 202231.2131.5030.2330.3329.901,688,700
23 Sept 202232.6632.7231.1431.2730.831,804,500
22 Sept 202234.3534.4033.5133.5133.04758,400
22 Sept 20220.162 Dividend
21 Sept 202234.8935.1934.3134.3233.68927,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...