Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	45.73	46.45	44.82	45.72	1,033,355	+0.76(+1.69%)
May 07, 2026	44.59	45.08	44.22	44.96	974,568	+0.13(+0.29%)
May 06, 2026	45.55	45.81	44.82	44.83	1,038,755	-1.46(-3.15%)
May 05, 2026	46.45	46.73	46.11	46.29	730,780	-0.28(-0.60%)
May 04, 2026	46.54	46.68	46.03	46.57	901,049	+0.10(+0.22%)
May 01, 2026	46.48	46.70	45.96	46.47	993,449	-0.05(-0.11%)
Apr 30, 2026	45.00	46.60	44.98	46.52	1,035,281	+1.40(+3.10%)
Apr 29, 2026	44.50	45.15	44.50	45.12	1,043,833	+0.85(+1.92%)
Apr 28, 2026	43.64	44.41	43.44	44.27	983,026	+0.93(+2.15%)
Apr 27, 2026	43.37	43.87	43.27	43.34	686,635	-0.03(-0.07%)
Apr 24, 2026	43.13	43.43	42.91	43.37	884,807	+0.18(+0.42%)
Apr 23, 2026	42.75	43.35	42.75	43.19	932,099	+0.53(+1.24%)
Apr 22, 2026	42.63	42.81	42.40	42.66	701,836	+0.26(+0.61%)
Apr 21, 2026	42.71	42.75	42.14	42.40	758,632	-0.11(-0.26%)
Apr 20, 2026	42.50	42.97	42.28	42.51	1,140,845	+0.03(+0.07%)
Apr 17, 2026	43.03	43.03	41.83	42.48	1,382,280	-0.76(-1.76%)
Apr 16, 2026	43.28	43.69	42.91	43.24	620,168	+0.03(+0.07%)
Apr 15, 2026	43.47	43.61	43.15	43.21	603,105	-0.27(-0.62%)
Apr 14, 2026	43.75	44.00	43.37	43.48	646,020	-0.55(-1.25%)
Apr 13, 2026	44.63	44.63	43.79	44.03	616,183	-0.31(-0.70%)
Apr 10, 2026	44.51	44.82	44.34	44.34	759,520	-0.31(-0.69%)
Apr 09, 2026	44.69	45.56	44.60	44.65	1,262,396	-0.04(-0.09%)
Apr 08, 2026	44.19	44.77	43.45	44.69	1,861,832	+0.07(+0.16%)
Apr 07, 2026	44.55	45.23	44.27	44.62	1,536,391	+0.19(+0.43%)
Apr 06, 2026	44.45	44.77	44.24	44.43	1,118,137	-0.19(-0.43%)
Apr 02, 2026	44.08	44.63	43.76	44.62	1,407,645	+0.87(+1.99%)
Apr 01, 2026	44.31	44.78	43.48	43.75	1,915,440	-1.01(-2.26%)
Mar 31, 2026	45.28	45.32	44.14	44.76	1,904,623	-0.41(-0.91%)
Mar 30, 2026	46.09	46.17	45.08	45.17	2,227,582	-0.60(-1.31%)
Mar 27, 2026	45.69	46.20	45.58	45.77	2,822,408	+0.08(+0.18%)
Mar 26, 2026	45.64	46.04	45.52	45.69	2,315,374	+0.07(+0.15%)
Mar 25, 2026	45.04	45.77	44.98	45.62	1,780,855	+0.50(+1.11%)
Mar 24, 2026	45.13	45.85	45.01	45.12	1,473,151	-0.02(-0.04%)
Mar 23, 2026	44.43	45.37	44.21	45.14	2,491,197	+0.13(+0.29%)
Mar 20, 2026	44.71	45.25	44.57	45.01	3,647,667	+0.36(+0.81%)
Mar 19, 2026	43.91	44.68	43.91	44.65	2,552,677	+0.87(+1.99%)
Mar 18, 2026	44.18	44.24	43.67	43.78	1,243,004	-0.30(-0.68%)
Mar 17, 2026	44.84	44.85	43.96	44.08	1,522,670	-0.46(-1.03%)
Mar 16, 2026	44.17	44.58	43.79	44.54	1,354,030	+0.42(+0.95%)
Mar 13, 2026	43.75	44.43	43.75	44.12	835,915	+0.16(+0.36%)
Mar 12, 2026	44.14	44.28	43.81	43.96	1,125,600	-0.05(-0.11%)
Mar 11, 2026	44.28	44.46	43.83	44.01	667,332	-0.09(-0.20%)
Mar 10, 2026	44.10	44.49	43.87	44.10	998,844	+0.06(+0.13%)
Mar 09, 2026	44.08	44.23	43.66	44.04	1,480,709	+0.00(+0.00%)
Mar 06, 2026	44.06	44.38	43.77	44.04	1,280,176	+0.28(+0.63%)
Mar 05, 2026	43.98	43.98	43.16	43.77	1,036,469	-0.22(-0.49%)
Mar 04, 2026	43.53	44.01	43.35	43.98	1,340,394	+0.10(+0.23%)
Mar 03, 2026	44.48	44.55	43.63	43.88	1,637,381	-0.58(-1.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Pembina Pipeline Corp. Ordinary Shares (Canada) (NY:PBA)

Historical Prices

Contact us

Sections

Services

Search