Skip to main content

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

38.49 -0.24 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 38.32 39.08 38.15 38.73 993,340 +0.44(+1.15%)
Mar 11, 2025 38.59 38.76 37.83 38.29 1,694,827 -0.23(-0.60%)
Mar 10, 2025 38.11 38.68 37.61 38.52 2,364,431 +0.66(+1.74%)
Mar 07, 2025 37.87 38.46 37.74 37.86 1,172,570 +0.14(+0.37%)
Mar 06, 2025 37.85 38.02 37.20 37.72 1,303,942 +0.01(+0.03%)
Mar 05, 2025 38.28 38.59 37.59 37.71 1,667,105 -0.51(-1.33%)
Mar 04, 2025 38.01 38.67 37.82 38.22 2,107,788 -0.26(-0.68%)
Mar 03, 2025 39.15 39.55 38.06 38.48 1,788,830 -0.39(-1.00%)
Feb 28, 2025 37.17 39.02 37.11 38.87 3,125,958 +2.52(+6.93%)
Feb 27, 2025 36.15 36.45 35.99 36.35 1,817,826 +0.15(+0.41%)
Feb 26, 2025 36.26 36.64 36.12 36.20 1,149,013 -0.08(-0.22%)
Feb 25, 2025 36.11 36.37 35.78 36.28 1,076,728 +0.21(+0.58%)
Feb 24, 2025 36.33 36.52 36.03 36.07 1,705,566 -0.11(-0.30%)
Feb 21, 2025 36.30 36.58 35.95 36.18 2,023,151 -0.26(-0.71%)
Feb 20, 2025 36.45 36.48 36.10 36.44 2,327,608 +0.03(+0.08%)
Feb 19, 2025 36.24 36.45 36.03 36.41 2,353,541 +0.02(+0.05%)
Feb 18, 2025 36.24 36.53 35.85 36.39 996,191 +0.14(+0.39%)
Feb 14, 2025 37.00 37.26 36.13 36.25 1,891,729 -0.63(-1.71%)
Feb 13, 2025 36.49 36.94 36.41 36.88 1,368,265 +0.44(+1.21%)
Feb 12, 2025 36.68 36.88 36.42 36.44 634,416 -0.45(-1.22%)
Feb 11, 2025 36.70 36.90 36.48 36.89 909,100 +0.21(+0.57%)
Feb 10, 2025 36.80 36.96 36.62 36.68 954,280 +0.01(+0.03%)
Feb 07, 2025 36.67 36.75 36.04 36.67 1,147,940 +0.12(+0.33%)
Feb 06, 2025 36.71 36.78 36.29 36.55 2,720,225 -0.02(-0.05%)
Feb 05, 2025 36.52 36.69 36.39 36.57 2,531,362 +0.22(+0.61%)
Feb 04, 2025 35.44 36.45 35.39 36.35 2,578,076 +1.22(+3.47%)
Feb 03, 2025 35.19 35.75 34.76 35.13 2,610,455 -0.98(-2.71%)
Jan 31, 2025 36.85 36.94 35.94 36.11 2,506,909 -0.77(-2.09%)
Jan 30, 2025 37.00 37.29 36.60 36.88 2,371,171 +0.24(+0.66%)
Jan 29, 2025 36.18 36.65 36.17 36.64 1,498,112 +0.23(+0.63%)
Jan 28, 2025 36.77 36.81 36.25 36.41 1,453,900 -0.33(-0.90%)
Jan 27, 2025 36.89 36.98 36.39 36.74 1,132,543 -0.37(-1.00%)
Jan 24, 2025 37.46 37.46 37.00 37.11 1,131,071 -0.08(-0.22%)
Jan 23, 2025 37.47 37.57 37.10 37.19 853,092 -0.07(-0.19%)
Jan 22, 2025 37.12 37.59 36.64 37.26 1,470,815 -0.42(-1.11%)
Jan 21, 2025 38.03 38.08 37.61 37.68 1,134,823 +0.20(+0.53%)
Jan 17, 2025 37.08 37.62 36.97 37.48 1,334,616 +0.42(+1.13%)
Jan 16, 2025 36.87 37.07 36.66 37.06 684,987 +0.08(+0.22%)
Jan 15, 2025 37.20 37.44 36.90 36.98 750,504 +0.24(+0.65%)
Jan 14, 2025 36.19 36.78 36.09 36.74 1,138,973 +0.40(+1.10%)
Jan 13, 2025 36.28 36.73 36.12 36.34 1,344,002 +0.07(+0.19%)
Jan 10, 2025 36.99 37.14 36.07 36.27 1,052,817 -0.70(-1.89%)
Jan 08, 2025 36.53 37.02 36.41 36.97 602,612 +0.33(+0.90%)
Jan 07, 2025 36.73 36.89 36.52 36.64 2,091,203 +0.06(+0.16%)
Jan 06, 2025 37.39 37.39 36.50 36.58 2,250,753 -0.39(-1.05%)
Jan 03, 2025 37.14 37.31 36.86 36.97 904,915 -0.13(-0.35%)
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 following
Privacy Policy and Terms and Conditions.