Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202232.6332.9131.9232.6932.69900,700
04 Oct 202232.6733.0032.5632.9132.91945,900
03 Oct 202231.3532.4731.3032.1932.191,353,900
30 Sept 202230.7631.0630.3430.3730.37748,200
29 Sept 202231.2931.2930.2330.8630.86864,100
28 Sept 202230.8831.5830.4631.4731.471,054,500
27 Sept 202230.8731.1130.4030.7030.701,662,600
26 Sept 202231.2131.5030.2330.3330.331,688,700
23 Sept 202232.6632.7231.1431.2731.271,804,500
22 Sept 202234.3534.4033.5133.5133.51758,400
22 Sept 20220.162 Dividend
21 Sept 202234.8935.1934.3134.3234.16927,700
20 Sept 202234.9135.1034.4334.7234.56686,500
19 Sept 202234.1035.2834.0635.1835.01754,200
16 Sept 202235.3135.4034.4934.8734.71986,700
15 Sept 202235.7435.9635.5035.7135.54628,200
14 Sept 202235.8536.6935.7936.1535.98921,300
13 Sept 202236.1336.3935.5235.6635.49690,300
12 Sept 202236.3836.8436.2736.6436.47637,500
09 Sept 202235.7936.0535.4635.9235.75796,600
08 Sept 202234.6034.8334.2634.7534.59621,800
07 Sept 202234.1834.6733.9734.6234.46785,600
06 Sept 202235.5435.8534.5934.6234.46859,500
02 Sept 202235.7635.9435.2135.3935.22987,600
01 Sept 202234.9535.3834.4135.2335.061,080,100
31 Aug 202235.5135.7435.0335.3235.151,198,900
30 Aug 202237.0537.1135.8136.0235.851,080,100
29 Aug 202236.8637.6236.8337.3437.16779,700
26 Aug 202238.1038.1036.9937.0236.85741,900
25 Aug 202238.1138.1537.8137.9837.80446,300
24 Aug 202237.6338.0637.4637.9637.78660,700
24 Aug 20220.162 Dividend
23 Aug 202237.2337.9237.2337.8037.46657,900
22 Aug 202237.2837.3436.8337.0236.69498,700
19 Aug 202237.4937.6037.1837.4137.07409,500
18 Aug 202237.5238.0837.4937.6837.34820,900
17 Aug 202237.0837.3536.8337.2236.89677,400
16 Aug 202237.3137.6537.0937.3236.98569,200
15 Aug 202236.6337.1636.3037.1236.79682,500
12 Aug 202237.5537.7237.2337.5837.24674,100
11 Aug 202237.6638.1037.5137.5937.25794,100
10 Aug 202236.5737.2636.4137.1036.77653,300
09 Aug 202236.2736.6436.0836.3836.05674,600
08 Aug 202235.6436.4035.6136.1035.78870,300
05 Aug 202235.8635.9835.1535.3835.061,023,100
04 Aug 202237.2237.3136.3736.4036.07910,200
03 Aug 202237.6137.7336.7637.2436.91755,600
02 Aug 202237.5137.8437.4237.4437.10678,300
01 Aug 202237.7437.9537.2337.6437.30581,100
29 July 202237.3238.2937.2938.1837.84889,200
28 July 202237.2537.3736.5937.1136.78772,200
27 July 202236.9737.2836.7037.1636.83805,100
26 July 202237.2637.4336.6836.8436.51526,900
25 July 202236.3337.0936.1937.0336.70638,200
22 July 202236.2536.5935.8035.8735.55623,900
22 July 20220.163 Dividend
21 July 202236.0336.4835.6836.4835.99758,800
20 July 202236.4036.5535.9236.5236.03607,700
19 July 202236.1136.7036.0636.5336.04812,900
18 July 202235.6036.3335.4535.9935.51873,000
15 July 202235.2535.4634.8034.9534.48715,500
14 July 202234.3634.7333.7034.6934.22988,000
13 July 202234.6935.6534.6935.2934.82879,800
12 July 202234.8335.2734.5435.1834.711,143,400
11 July 202235.3735.5534.7335.4234.94753,900
08 July 202235.5435.9035.1535.7135.231,129,600
07 July 202234.3135.6034.3135.3834.911,429,900
06 July 202234.1734.5333.0233.7933.341,134,000
05 July 202234.9335.0533.3534.3233.861,581,300
01 July 202235.3735.6334.5435.5135.03651,100
30 June 202234.9135.3634.4735.3534.88989,400
29 June 202236.1236.3335.4035.4634.98905,100
28 June 202235.9036.5135.7535.9035.421,233,400
27 June 202234.6835.4934.5635.2034.731,123,800
24 June 202233.7034.4933.5134.3233.861,121,900
23 June 202234.6534.7332.8533.2332.781,647,000
23 June 20220.162 Dividend
22 June 202234.8235.1734.4434.7334.101,223,700
21 June 202235.4136.2035.3035.7135.071,051,100
17 June 202235.8636.1134.1134.7934.162,117,000
16 June 202236.8937.0535.9036.1535.501,578,700
15 June 202238.4938.4936.8737.7537.072,036,800
14 June 202239.1439.3638.0538.4437.751,638,400
13 June 202239.4239.5638.4839.0038.301,766,400
10 June 202240.6540.9039.9540.3639.631,024,600
09 June 202242.0642.0941.2641.2740.53783,700
08 June 202242.3042.7441.7742.1641.401,149,100
07 June 202241.3342.4141.3342.3741.61661,900
06 June 202241.5741.6641.2741.4540.70674,700
03 June 202241.7341.8441.3441.4740.72559,900
02 June 202240.9041.8840.7841.6840.931,062,100
01 June 202240.5741.1640.3740.9140.171,106,100
31 May 202240.5340.7239.9440.2439.521,492,800
27 May 202239.8140.4039.6840.3239.591,012,200
26 May 202239.5939.9739.4039.7739.05908,200
25 May 202239.5839.9039.3339.6138.90894,100
24 May 202239.3639.4938.5539.3638.651,707,400
24 May 20220.165 Dividend
23 May 202239.5339.8839.1439.6638.78642,800
20 May 202239.4639.7138.7639.2938.42834,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...