PBA - Pembina Pipeline Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202331.4432.1631.2632.0432.04819,100
01 June 202330.3431.0530.3430.8830.88807,800
31 May 202330.3530.5030.0830.2730.271,127,200
30 May 202330.9531.0330.4330.6430.64633,400
26 May 202330.7430.9530.5830.7930.79707,600
25 May 202330.6930.7530.2830.5730.571,021,300
24 May 202330.8530.9330.5530.6130.61760,700
23 May 202331.2131.2130.8630.9430.94738,200
22 May 202331.1131.2430.9631.1431.14334,900
19 May 202331.1631.3430.9931.1231.12584,700
18 May 202331.1131.2630.8331.0031.00835,800
17 May 202331.3531.4630.9331.3331.33780,700
16 May 202332.2032.3931.1831.1931.19956,300
15 May 202332.3832.4632.0132.3032.30605,400
12 May 202332.1132.3132.0032.2432.24529,200
11 May 202332.1832.3631.8131.9731.97992,600
10 May 202332.9533.0432.1432.4532.45784,500
09 May 202332.2532.9732.0332.7732.77953,100
08 May 202332.7332.9032.3032.4132.41703,200
05 May 202332.3732.7732.0832.5432.54919,200
04 May 202331.5631.7931.3131.7331.73913,300
03 May 202331.6431.9331.4431.5331.53998,800
02 May 202332.7332.7331.6731.7831.781,040,500
01 May 202332.7333.0932.7332.9132.91460,800
28 Apr 202332.3033.0632.3032.9332.93548,500
27 Apr 202332.3032.6932.2932.5232.52467,600
26 Apr 202332.4632.7132.1632.3632.36690,900
25 Apr 202332.7032.8832.4532.4732.47609,600
24 Apr 202332.7033.1132.6133.0133.01565,300
21 Apr 202332.8732.9332.4632.7032.70865,000
20 Apr 202332.8332.9632.6332.8432.84709,700
19 Apr 202333.0333.2632.9733.1333.13813,100
18 Apr 202333.4733.6933.0933.2733.27523,800
17 Apr 202333.8033.8133.3533.5133.51483,000
14 Apr 202333.9434.1833.7233.8833.88387,500
13 Apr 202333.6834.0833.5833.9433.94576,200
12 Apr 202333.5733.7833.4533.5133.51565,200
11 Apr 202333.2933.5633.1633.4833.48491,700
10 Apr 202332.7133.1532.6733.1233.12487,700
06 Apr 202332.8733.1432.7732.8532.85495,000
05 Apr 202332.8933.2032.8232.9932.99523,800
04 Apr 202333.1333.3332.6632.8832.88693,800
03 Apr 202333.0033.1732.7533.0833.08738,000
31 Mar 202332.1932.4232.1932.4032.40580,200
30 Mar 202332.0832.1731.8632.1432.14432,100
29 Mar 202331.6331.9731.6031.8431.84546,200
28 Mar 202331.0431.4530.9531.3931.39735,400
27 Mar 202330.8531.1430.7231.0631.06942,000
24 Mar 202330.0330.6129.5930.5530.55811,800
23 Mar 202331.0631.4430.3930.5130.51966,600
22 Mar 202331.3331.6731.0431.0431.04697,100
21 Mar 202331.3931.5931.0631.2831.28769,300
20 Mar 202330.5031.0730.4530.9830.98769,500
17 Mar 202330.4130.8030.0930.4230.421,056,800
16 Mar 202330.2230.8429.7930.7630.761,101,100
15 Mar 202331.2231.2729.8630.6030.602,061,900
14 Mar 202332.1032.7131.7132.0732.07802,000
14 Mar 20230.475 Dividend
13 Mar 202332.4232.8331.8432.3231.841,492,700
10 Mar 202333.2033.4032.6032.8132.331,008,900
09 Mar 202333.8334.0533.2533.2932.80472,100
08 Mar 202333.7034.1233.4933.6633.17524,500
07 Mar 202334.1634.2333.5833.6633.17618,900
06 Mar 202334.0434.3234.0034.1633.66406,200
03 Mar 202333.8934.3733.6934.2133.71425,600
02 Mar 202333.2834.0233.2233.8933.39563,700
01 Mar 202332.8433.4632.8433.3632.87703,400
28 Feb 202333.6133.6532.8432.8432.361,264,400
27 Feb 202333.2933.6533.0933.5533.06879,000
24 Feb 202332.9133.2332.5733.1332.64728,700
23 Feb 202333.1533.5233.0633.4232.93649,300
22 Feb 202332.9633.4532.6432.8932.41846,300
21 Feb 202333.7533.7932.9732.9832.50605,600
17 Feb 202334.1234.3133.7933.9633.46607,800
16 Feb 202334.4934.9334.3734.5534.04432,400
15 Feb 202335.0335.0334.4134.8534.34507,300
14 Feb 202334.9835.3834.6535.2734.75383,800
13 Feb 202334.8635.3334.8035.2434.72378,100
10 Feb 202334.5434.9434.4834.9234.41494,700
09 Feb 202334.7134.8634.1334.1733.67374,000
08 Feb 202335.0335.0334.3434.4933.98506,500
07 Feb 202334.6135.0334.3034.9734.46761,700
06 Feb 202334.6034.6934.1434.5334.02579,800
03 Feb 202334.5635.0834.4034.6534.14624,100
02 Feb 202335.3235.3834.6934.7634.25696,200
01 Feb 202335.5235.5834.8135.3934.87791,600
31 Jan 202335.1935.6235.1735.5034.98879,600
30 Jan 202335.3735.5535.1935.2434.72409,900
27 Jan 202335.9135.9935.5235.5935.07536,300
26 Jan 202335.7035.9135.3035.8535.32427,300
25 Jan 202335.4435.5534.9935.4234.90554,700
24 Jan 202335.7635.8435.2235.5635.041,308,900
23 Jan 202336.1736.2935.7435.9535.42945,000
20 Jan 202336.0036.1735.6236.1435.61470,600
19 Jan 202335.7236.0735.5635.9135.38369,000
18 Jan 202336.3936.8035.7635.8235.29591,500
17 Jan 202336.0036.3736.0036.2735.74409,900
13 Jan 202335.8736.1835.5536.0335.50554,700
12 Jan 202335.2035.9535.1435.9135.38543,000
11 Jan 202334.8135.0734.6634.9734.46501,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...