Pembina Pipeline Cor (NY: PBA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	41.86	42.03	41.70	41.91	682,804	+0.08(+0.19%)
Oct 29, 2024	42.14	42.14	41.46	41.83	740,335	-0.30(-0.71%)
Oct 28, 2024	42.12	42.44	41.99	42.13	586,129	-0.37(-0.87%)
Oct 25, 2024	42.72	42.78	42.30	42.50	376,075	-0.10(-0.23%)
Oct 24, 2024	42.57	42.81	42.32	42.60	402,503	-0.01(-0.02%)
Oct 23, 2024	42.83	42.86	42.38	42.61	407,456	-0.36(-0.84%)
Oct 22, 2024	42.93	43.06	42.77	42.97	617,990	+0.01(+0.02%)
Oct 21, 2024	43.17	43.26	42.73	42.96	564,346	-0.09(-0.21%)
Oct 18, 2024	43.37	43.40	42.85	43.05	537,193	-0.30(-0.69%)
Oct 17, 2024	42.94	43.44	42.84	43.35	892,809	+0.35(+0.81%)
Oct 16, 2024	42.49	43.02	42.36	43.00	683,108	+0.63(+1.49%)
Oct 15, 2024	41.99	42.51	41.92	42.37	785,114	+0.09(+0.21%)
Oct 14, 2024	42.48	42.63	42.28	42.28	621,384	-0.43(-1.01%)
Oct 11, 2024	42.49	42.87	42.36	42.71	890,964	+0.35(+0.83%)
Oct 10, 2024	42.37	42.50	42.17	42.36	493,678	-0.08(-0.19%)
Oct 09, 2024	41.98	42.51	41.83	42.44	433,948	+0.21(+0.50%)
Oct 08, 2024	42.45	42.60	41.95	42.23	796,664	-0.40(-0.94%)
Oct 07, 2024	42.61	42.90	42.41	42.63	2,376,799	-0.04(-0.09%)
Oct 04, 2024	42.48	42.77	42.33	42.67	1,645,646	+0.24(+0.57%)
Oct 03, 2024	42.17	42.47	41.94	42.43	1,582,864	+0.14(+0.33%)
Oct 02, 2024	42.18	42.42	41.92	42.29	1,195,738	+0.35(+0.83%)
Oct 01, 2024	41.19	42.00	41.09	41.94	668,798	+0.70(+1.70%)
Sep 30, 2024	41.42	41.53	40.95	41.24	718,695	+0.08(+0.19%)
Sep 27, 2024	41.17	41.33	41.06	41.16	880,772	+0.00(+0.00%)
Sep 26, 2024	40.80	41.25	40.80	41.16	934,955	+0.05(+0.12%)
Sep 25, 2024	41.40	41.58	40.95	41.11	631,841	-0.24(-0.58%)
Sep 24, 2024	41.40	41.58	41.22	41.35	1,219,345	+0.23(+0.56%)
Sep 23, 2024	40.64	41.17	40.50	41.12	701,189	+0.53(+1.31%)
Sep 20, 2024	40.35	40.70	40.06	40.59	1,704,368	+0.24(+0.59%)
Sep 19, 2024	40.52	40.66	40.05	40.35	784,090	+0.18(+0.45%)
Sep 18, 2024	40.65	40.81	40.02	40.17	1,071,521	-0.49(-1.21%)
Sep 17, 2024	40.68	40.94	40.49	40.66	1,610,957	-0.07(-0.17%)
Sep 16, 2024	41.00	41.07	40.45	40.73	3,136,034	-0.04(-0.10%)
Sep 13, 2024	40.35	40.90	40.34	40.77	1,387,969	+0.47(+1.18%)
Sep 12, 2024	39.83	40.38	39.58	40.30	900,173	+0.47(+1.19%)
Sep 11, 2024	40.06	40.25	39.37	39.82	1,380,217	-0.28(-0.69%)
Sep 10, 2024	40.38	40.44	39.66	40.10	1,240,615	-0.35(-0.85%)
Sep 09, 2024	40.03	40.70	39.98	40.45	3,917,015	+0.48(+1.21%)
Sep 06, 2024	40.12	40.47	39.68	39.96	2,007,488	-0.18(-0.44%)
Sep 05, 2024	40.25	40.40	40.07	40.14	2,025,444	+0.05(+0.12%)
Sep 04, 2024	39.92	40.24	39.81	40.09	1,922,953	+0.18(+0.45%)
Sep 03, 2024	39.39	40.01	39.20	39.91	3,281,822	+0.13(+0.32%)
Aug 30, 2024	39.46	39.89	39.43	39.78	872,523	+0.25(+0.62%)
Aug 29, 2024	39.41	39.71	39.29	39.54	1,234,792	+0.12(+0.30%)
Aug 28, 2024	39.67	39.67	39.10	39.42	1,000,072	-0.28(-0.70%)
Aug 27, 2024	39.99	40.05	39.66	39.70	1,085,970	-0.11(-0.27%)
Aug 26, 2024	39.49	39.99	39.45	39.80	1,202,763	+0.47(+1.21%)
Aug 23, 2024	38.92	39.45	38.90	39.33	1,234,340	+0.64(+1.66%)
Aug 22, 2024	38.47	38.84	38.47	38.69	855,487	+0.19(+0.49%)
Aug 21, 2024	38.36	38.54	38.24	38.50	978,403	+0.32(+0.83%)
Aug 20, 2024	38.15	38.26	37.96	38.18	1,203,005	+0.01(+0.03%)
Aug 19, 2024	38.01	38.35	37.96	38.17	1,344,075	+0.28(+0.73%)
Aug 16, 2024	37.80	37.98	37.61	37.90	1,717,534	+0.02(+0.05%)
Aug 15, 2024	37.68	38.09	37.68	37.88	1,480,918	+0.19(+0.50%)
Aug 14, 2024	37.66	37.75	37.48	37.69	915,433	+0.09(+0.24%)
Aug 13, 2024	37.46	37.75	37.31	37.60	1,263,893	+0.10(+0.26%)
Aug 12, 2024	38.30	38.33	37.45	37.50	1,112,546	-0.71(-1.86%)
Aug 09, 2024	38.09	38.56	37.74	38.21	1,240,170	+0.11(+0.29%)
Aug 08, 2024	37.82	38.33	37.67	38.11	920,878	+0.27(+0.70%)
Aug 07, 2024	37.88	38.20	37.71	37.84	1,106,252	+0.26(+0.68%)
Aug 06, 2024	37.18	37.79	36.83	37.58	1,413,474	+0.35(+0.93%)
Aug 05, 2024	36.72	37.39	36.35	37.24	1,469,566	-0.48(-1.28%)
Aug 02, 2024	37.76	37.81	37.41	37.72	1,615,576	-0.28(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.