Australia markets open in 9 hours 39 minutes

Pembina Pipeline Corporation (PBA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.95+0.63 (+1.84%)
As of 10:21AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 202234.6835.0634.6234.9534.95292,885
24 June 202233.7034.4933.5134.3234.321,121,900
23 June 202234.6534.7332.8533.2333.231,647,000
23 June 20220.162 Dividend
22 June 202234.8235.1734.4434.7334.571,223,700
21 June 202235.4136.2035.3035.7135.541,051,100
17 June 202235.8636.1134.1134.7934.632,114,900
16 June 202236.8937.0535.9036.1535.981,578,700
15 June 202238.4938.4936.8737.7537.572,036,800
14 June 202239.1439.3638.0538.4438.261,638,400
13 June 202239.4239.5638.4839.0038.821,766,400
10 June 202240.6540.9039.9540.3640.171,024,600
09 June 202242.0642.0941.2641.2741.08783,700
08 June 202242.3042.7441.7742.1641.961,149,100
07 June 202241.3342.4141.3342.3742.17661,900
06 June 202241.5741.6641.2741.4541.26674,700
03 June 202241.7341.8441.3441.4741.28559,900
02 June 202240.9041.8840.7841.6841.491,062,100
01 June 202240.5741.1640.3740.9140.721,106,100
31 May 202240.5340.7239.9440.2440.051,492,800
27 May 202239.8140.4039.6840.3240.131,012,200
26 May 202239.5939.9739.4039.7739.58908,200
25 May 202239.5839.9039.3339.6139.43894,100
24 May 202239.3639.4938.5539.3639.181,707,400
24 May 20220.165 Dividend
23 May 202239.5339.8839.1439.6639.31642,800
20 May 202239.4639.7138.7639.2938.94834,200
19 May 202238.8339.4838.6639.2938.941,218,400
18 May 202239.7239.8239.0839.2638.91968,100
17 May 202239.1939.6739.0739.5539.201,000,600
16 May 202238.3339.2638.2638.9338.591,161,700
13 May 202237.7038.5337.6638.1737.831,171,300
12 May 202237.1737.3336.6337.2136.881,218,600
11 May 202237.6838.2137.3737.5137.181,370,900
10 May 202238.0738.2136.5737.2336.901,423,100
09 May 202238.9539.1537.6737.8037.471,966,100
06 May 202238.6539.4238.0039.3839.031,062,800
05 May 202239.3139.3437.8938.1837.841,137,700
04 May 202238.5539.3138.2839.0838.741,197,700
03 May 202237.6438.3937.5938.0637.721,038,400
02 May 202237.5037.7236.9937.5937.26957,900
29 Apr 202238.3139.0237.6037.8537.521,360,700
28 Apr 202237.6438.7037.5138.5238.18924,800
27 Apr 202237.3437.6736.9437.5637.231,041,100
26 Apr 202237.6737.9437.2637.3937.06965,400
25 Apr 202237.7637.9636.6637.6837.351,449,600
22 Apr 202239.1539.3638.2338.5238.181,084,100
22 Apr 20220.167 Dividend
21 Apr 202241.0241.2139.7039.8339.31960,800
20 Apr 202239.9840.9839.8540.8440.311,203,500
19 Apr 202239.4539.8439.2739.8339.31652,900
18 Apr 202239.7639.9539.3439.5639.05913,400
14 Apr 202239.7240.0839.5639.7239.21887,300
13 Apr 202239.1539.7539.0939.7039.191,033,200
12 Apr 202239.1839.3138.7739.0038.491,212,000
11 Apr 202238.7039.1038.5138.7938.29967,200
08 Apr 202238.3438.8838.3438.7438.24781,300
07 Apr 202238.2838.4737.8238.3137.81814,100
06 Apr 202238.0338.3637.7038.1437.65988,700
05 Apr 202238.4538.8137.7737.8737.38643,500
04 Apr 202238.1838.3937.9738.1837.69853,900
01 Apr 202237.6438.1937.6338.0437.55712,700
31 Mar 202237.7538.1237.5637.6037.11693,100
30 Mar 202237.6237.9437.5737.8937.401,010,400
29 Mar 202237.2437.5136.8137.3536.871,084,000
28 Mar 202237.4137.5637.1037.5237.03986,800
25 Mar 202237.5638.1937.5338.0537.561,306,700
24 Mar 202237.5037.8637.3737.5537.06817,600
24 Mar 20220.167 Dividend
23 Mar 202237.4337.9637.2837.5736.921,047,100
22 Mar 202237.1237.3536.8137.1636.521,365,900
21 Mar 202236.9637.4736.8937.0536.411,431,400
18 Mar 202236.0036.8036.0036.5635.932,550,500
17 Mar 202236.4036.7636.1036.2135.581,300,000
16 Mar 202235.6736.0035.4335.9035.281,280,400
15 Mar 202234.7735.6234.5735.5734.951,496,000
14 Mar 202236.3236.5335.2835.6034.981,901,700
11 Mar 202236.7037.0936.5436.7436.10979,500
10 Mar 202236.2737.1236.2736.8136.171,613,300
09 Mar 202236.0736.6835.6836.1635.532,007,300
08 Mar 202236.9137.3436.5036.5935.962,541,000
07 Mar 202236.4437.0636.2936.7336.091,539,400
04 Mar 202235.7636.4335.5636.2935.661,251,200
03 Mar 202235.7936.3235.7735.9335.311,301,000
02 Mar 202235.1936.0935.0535.8535.231,914,900
01 Mar 202234.3235.3734.1834.5633.961,793,100
28 Feb 202233.3433.9933.2633.9633.371,982,400
25 Feb 202232.4533.7432.4533.3932.812,175,300
24 Feb 202232.3732.7832.1832.6732.102,015,200
24 Feb 20220.165 Dividend
23 Feb 202232.7233.0332.6032.8532.121,148,300
22 Feb 202233.3733.5932.0732.4731.751,630,600
18 Feb 202233.2133.3832.9733.1032.362,372,100
17 Feb 202233.6133.7533.2433.2932.551,180,500
16 Feb 202233.4433.8633.4233.5932.841,182,900
15 Feb 202232.8233.3532.7133.2632.52946,200
14 Feb 202233.1133.3232.7733.1932.451,247,000
11 Feb 202232.9433.5132.8533.0232.281,191,100
10 Feb 202232.5933.2032.5132.8132.081,057,700
09 Feb 202232.2332.7232.2332.7231.99714,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...