Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	34.68	35.06	34.62	34.95	34.95	292,885
24 June 2022	33.70	34.49	33.51	34.32	34.32	1,121,900
23 June 2022	34.65	34.73	32.85	33.23	33.23	1,647,000
23 June 2022	0.162 Dividend
22 June 2022	34.82	35.17	34.44	34.73	34.57	1,223,700
21 June 2022	35.41	36.20	35.30	35.71	35.54	1,051,100
17 June 2022	35.86	36.11	34.11	34.79	34.63	2,114,900
16 June 2022	36.89	37.05	35.90	36.15	35.98	1,578,700
15 June 2022	38.49	38.49	36.87	37.75	37.57	2,036,800
14 June 2022	39.14	39.36	38.05	38.44	38.26	1,638,400
13 June 2022	39.42	39.56	38.48	39.00	38.82	1,766,400
10 June 2022	40.65	40.90	39.95	40.36	40.17	1,024,600
09 June 2022	42.06	42.09	41.26	41.27	41.08	783,700
08 June 2022	42.30	42.74	41.77	42.16	41.96	1,149,100
07 June 2022	41.33	42.41	41.33	42.37	42.17	661,900
06 June 2022	41.57	41.66	41.27	41.45	41.26	674,700
03 June 2022	41.73	41.84	41.34	41.47	41.28	559,900
02 June 2022	40.90	41.88	40.78	41.68	41.49	1,062,100
01 June 2022	40.57	41.16	40.37	40.91	40.72	1,106,100
31 May 2022	40.53	40.72	39.94	40.24	40.05	1,492,800
27 May 2022	39.81	40.40	39.68	40.32	40.13	1,012,200
26 May 2022	39.59	39.97	39.40	39.77	39.58	908,200
25 May 2022	39.58	39.90	39.33	39.61	39.43	894,100
24 May 2022	39.36	39.49	38.55	39.36	39.18	1,707,400
24 May 2022	0.165 Dividend
23 May 2022	39.53	39.88	39.14	39.66	39.31	642,800
20 May 2022	39.46	39.71	38.76	39.29	38.94	834,200
19 May 2022	38.83	39.48	38.66	39.29	38.94	1,218,400
18 May 2022	39.72	39.82	39.08	39.26	38.91	968,100
17 May 2022	39.19	39.67	39.07	39.55	39.20	1,000,600
16 May 2022	38.33	39.26	38.26	38.93	38.59	1,161,700
13 May 2022	37.70	38.53	37.66	38.17	37.83	1,171,300
12 May 2022	37.17	37.33	36.63	37.21	36.88	1,218,600
11 May 2022	37.68	38.21	37.37	37.51	37.18	1,370,900
10 May 2022	38.07	38.21	36.57	37.23	36.90	1,423,100
09 May 2022	38.95	39.15	37.67	37.80	37.47	1,966,100
06 May 2022	38.65	39.42	38.00	39.38	39.03	1,062,800
05 May 2022	39.31	39.34	37.89	38.18	37.84	1,137,700
04 May 2022	38.55	39.31	38.28	39.08	38.74	1,197,700
03 May 2022	37.64	38.39	37.59	38.06	37.72	1,038,400
02 May 2022	37.50	37.72	36.99	37.59	37.26	957,900
29 Apr 2022	38.31	39.02	37.60	37.85	37.52	1,360,700
28 Apr 2022	37.64	38.70	37.51	38.52	38.18	924,800
27 Apr 2022	37.34	37.67	36.94	37.56	37.23	1,041,100
26 Apr 2022	37.67	37.94	37.26	37.39	37.06	965,400
25 Apr 2022	37.76	37.96	36.66	37.68	37.35	1,449,600
22 Apr 2022	39.15	39.36	38.23	38.52	38.18	1,084,100
22 Apr 2022	0.167 Dividend
21 Apr 2022	41.02	41.21	39.70	39.83	39.31	960,800
20 Apr 2022	39.98	40.98	39.85	40.84	40.31	1,203,500
19 Apr 2022	39.45	39.84	39.27	39.83	39.31	652,900
18 Apr 2022	39.76	39.95	39.34	39.56	39.05	913,400
14 Apr 2022	39.72	40.08	39.56	39.72	39.21	887,300
13 Apr 2022	39.15	39.75	39.09	39.70	39.19	1,033,200
12 Apr 2022	39.18	39.31	38.77	39.00	38.49	1,212,000
11 Apr 2022	38.70	39.10	38.51	38.79	38.29	967,200
08 Apr 2022	38.34	38.88	38.34	38.74	38.24	781,300
07 Apr 2022	38.28	38.47	37.82	38.31	37.81	814,100
06 Apr 2022	38.03	38.36	37.70	38.14	37.65	988,700
05 Apr 2022	38.45	38.81	37.77	37.87	37.38	643,500
04 Apr 2022	38.18	38.39	37.97	38.18	37.69	853,900
01 Apr 2022	37.64	38.19	37.63	38.04	37.55	712,700
31 Mar 2022	37.75	38.12	37.56	37.60	37.11	693,100
30 Mar 2022	37.62	37.94	37.57	37.89	37.40	1,010,400
29 Mar 2022	37.24	37.51	36.81	37.35	36.87	1,084,000
28 Mar 2022	37.41	37.56	37.10	37.52	37.03	986,800
25 Mar 2022	37.56	38.19	37.53	38.05	37.56	1,306,700
24 Mar 2022	37.50	37.86	37.37	37.55	37.06	817,600
24 Mar 2022	0.167 Dividend
23 Mar 2022	37.43	37.96	37.28	37.57	36.92	1,047,100
22 Mar 2022	37.12	37.35	36.81	37.16	36.52	1,365,900
21 Mar 2022	36.96	37.47	36.89	37.05	36.41	1,431,400
18 Mar 2022	36.00	36.80	36.00	36.56	35.93	2,550,500
17 Mar 2022	36.40	36.76	36.10	36.21	35.58	1,300,000
16 Mar 2022	35.67	36.00	35.43	35.90	35.28	1,280,400
15 Mar 2022	34.77	35.62	34.57	35.57	34.95	1,496,000
14 Mar 2022	36.32	36.53	35.28	35.60	34.98	1,901,700
11 Mar 2022	36.70	37.09	36.54	36.74	36.10	979,500
10 Mar 2022	36.27	37.12	36.27	36.81	36.17	1,613,300
09 Mar 2022	36.07	36.68	35.68	36.16	35.53	2,007,300
08 Mar 2022	36.91	37.34	36.50	36.59	35.96	2,541,000
07 Mar 2022	36.44	37.06	36.29	36.73	36.09	1,539,400
04 Mar 2022	35.76	36.43	35.56	36.29	35.66	1,251,200
03 Mar 2022	35.79	36.32	35.77	35.93	35.31	1,301,000
02 Mar 2022	35.19	36.09	35.05	35.85	35.23	1,914,900
01 Mar 2022	34.32	35.37	34.18	34.56	33.96	1,793,100
28 Feb 2022	33.34	33.99	33.26	33.96	33.37	1,982,400
25 Feb 2022	32.45	33.74	32.45	33.39	32.81	2,175,300
24 Feb 2022	32.37	32.78	32.18	32.67	32.10	2,015,200
24 Feb 2022	0.165 Dividend
23 Feb 2022	32.72	33.03	32.60	32.85	32.12	1,148,300
22 Feb 2022	33.37	33.59	32.07	32.47	31.75	1,630,600
18 Feb 2022	33.21	33.38	32.97	33.10	32.36	2,372,100
17 Feb 2022	33.61	33.75	33.24	33.29	32.55	1,180,500
16 Feb 2022	33.44	33.86	33.42	33.59	32.84	1,182,900
15 Feb 2022	32.82	33.35	32.71	33.26	32.52	946,200
14 Feb 2022	33.11	33.32	32.77	33.19	32.45	1,247,000
11 Feb 2022	32.94	33.51	32.85	33.02	32.28	1,191,100
10 Feb 2022	32.59	33.20	32.51	32.81	32.08	1,057,700
09 Feb 2022	32.23	32.72	32.23	32.72	31.99	714,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6940-0.0012(-0.17%)

ASX 2006,706.00+127.30(+1.94%)

OIL107.33-0.29(-0.27%)

GOLD1,828.20-2.10(-0.11%)

BTC-AUD29,852.35-1,206.50(-3.88%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Pembina Pipeline Corporation (PBA)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6940
-0.0012(-0.17%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
107.33
-0.29(-0.27%)

GOLD
1,828.20
-2.10(-0.11%)

BTC-AUD
29,852.35
-1,206.50(-3.88%)