U.S. Markets closed

Pembina Pipeline Corporation (PBA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.01+0.26 (+0.82%)
At close: 4:02PM EDT

32.12 0.11 (0.35%)
After hours: 4:11PM EDT

People also watch
SGLRFVETPGHBPLTRP
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201732.0032.3431.7932.0132.01398,749
Jun 21, 201732.0032.1031.6931.7531.75164,800
Jun 21, 20170.128 Dividend
Jun 20, 201732.6132.6431.9532.1432.01347,900
Jun 19, 201732.8733.0532.7733.0232.89259,700
Jun 16, 201732.5132.8732.4733.0032.871,021,200
Jun 15, 201732.4332.5132.0932.6332.50377,400
Jun 14, 201733.3933.4332.5332.6932.56294,300
Jun 13, 201732.9733.2732.9033.3633.23321,200
Jun 12, 201732.7732.9932.6232.9532.82315,900
Jun 09, 201732.5432.7632.5132.8232.69252,100
Jun 08, 201732.3332.4832.2032.5632.43269,400
Jun 07, 201732.6932.7632.3232.4732.34399,600
Jun 06, 201732.5832.7132.3832.8232.69280,800
Jun 05, 201732.2132.6831.8732.7032.57347,900
Jun 02, 201732.2232.3832.0132.4832.35206,700
Jun 01, 201731.9132.5931.7632.4032.27265,300
May 31, 201731.5931.9031.5931.9631.83353,400
May 30, 201731.7432.1531.7431.9731.84240,900
May 26, 201732.3032.3231.8932.0931.96261,500
May 25, 201732.4632.8032.0832.4432.31351,700
May 24, 201732.1032.5132.0932.5832.45377,100
May 23, 201732.5832.5832.1932.3632.23268,700
May 23, 20170.126 Dividend
May 22, 201732.3832.5432.2132.6632.40201,000
May 19, 201731.4932.4131.4232.5832.33369,900
May 18, 201731.3531.4430.9131.5531.30288,000
May 17, 201731.9031.9031.3331.6031.35262,000
May 16, 201732.2932.3631.8632.2331.98406,300
May 15, 201731.9832.2331.8832.4132.16313,900
May 12, 201731.6131.7031.3931.8731.62250,300
May 11, 201731.8832.0031.4931.8631.61343,500
May 10, 201731.9031.9931.6232.2031.95274,200
May 09, 201731.7631.8331.4531.8631.61371,800
May 08, 201731.5832.0231.4232.2231.97401,200
May 05, 201730.7531.6330.7531.8531.60445,200
May 04, 201731.2231.2230.4330.8630.62514,300
May 03, 201731.1031.3430.9031.5431.29588,700
May 02, 201730.9331.1430.4131.3931.14645,700
May 01, 201731.2631.4130.0830.7430.50705,600
Apr 28, 201731.5231.6831.3431.8831.63215,100
Apr 27, 201732.3132.4031.3531.8431.59359,800
Apr 26, 201732.4832.6731.9632.2632.01322,900
Apr 25, 201732.3332.5932.3032.8132.55291,000
Apr 24, 201732.6932.7632.4932.7532.49346,000
Apr 21, 201732.3632.5332.2132.7832.52333,400
Apr 21, 20170.126 Dividend
Apr 20, 201732.1932.6032.1732.8232.44362,700
Apr 19, 201732.4332.4332.1132.6632.28377,700
Apr 18, 201732.7632.7632.1932.9032.52281,600
Apr 17, 201732.8333.1132.8133.3032.91223,000
Apr 13, 201733.0633.1332.7333.1232.73310,000
Apr 12, 201732.7833.0432.7233.4033.01255,400
Apr 11, 201732.7532.8632.3733.1332.74296,300
Apr 10, 201732.3432.7432.2733.0532.67268,500
Apr 07, 201732.2832.3232.0832.5432.16187,200
Apr 06, 201731.7632.2031.6932.4232.04265,600
Apr 05, 201731.8031.9931.6332.1031.73341,200
Apr 04, 201731.0331.7531.0232.0231.65431,300
Apr 03, 201731.2531.3130.7631.3831.01334,700
Mar 31, 201731.1931.4731.1431.7131.34239,100
Mar 30, 201731.5931.6931.1831.6431.27230,100
Mar 29, 201731.6731.6731.1931.8431.47510,600
Mar 28, 201731.6431.9131.5432.0731.70242,200
Mar 27, 201731.1531.6330.9231.9631.59220,600
Mar 24, 201731.6431.6531.2731.7031.33228,200
Mar 23, 201731.3931.6431.1631.8731.50245,000
Mar 22, 201731.2331.4331.0531.8031.43218,900
Mar 22, 20170.12 Dividend
Mar 21, 201731.5931.7931.2531.8431.35266,000
Mar 20, 201731.4831.6231.1831.8931.40190,000
Mar 17, 201731.7532.0031.4832.0231.53239,200
Mar 16, 201731.8831.9331.6632.2231.73240,700
Mar 15, 201731.3331.8231.2832.3131.81252,800
Mar 14, 201731.3131.4431.0231.6631.17235,100
Mar 13, 201731.4331.7031.3232.1031.61311,500
Mar 10, 201731.6431.6731.0532.0031.51241,800
Mar 09, 201731.3431.6631.1231.9031.41346,500
Mar 08, 201731.7132.1131.3931.9531.46403,800
Mar 07, 201731.7331.9231.5532.3731.87291,300
Mar 06, 201731.4431.7531.1932.2131.72363,400
Mar 03, 201731.6431.6531.3032.0331.54252,100
Mar 02, 201731.5231.7931.5232.0631.57252,300
Mar 01, 201731.8231.8931.5532.2231.73374,900
Feb 28, 201731.9732.1231.7932.3131.81398,500
Feb 27, 201732.1132.2131.7532.6732.17438,500
Feb 24, 201732.1432.7331.9032.4531.95783,100
Feb 23, 201732.1332.2131.6932.2131.72565,000
Feb 22, 201731.7831.9331.7132.3831.88370,500
Feb 22, 20170.122 Dividend
Feb 21, 201732.0332.0731.8032.5831.96254,100
Feb 17, 201731.9032.1031.7032.7132.09327,100
Feb 16, 201731.1132.1631.0532.6432.02547,100
Feb 15, 201730.7030.9330.6231.3230.72193,100
Feb 14, 201730.8630.8830.4531.4730.87209,400
Feb 13, 201730.7930.8730.6031.3730.77409,200
Feb 10, 201730.7030.8730.5731.4330.83262,300
Feb 09, 201730.4830.8030.3231.0430.45163,100
Feb 08, 201730.1330.3929.9330.9430.35215,200
Feb 07, 201730.3530.5030.0630.8030.21260,100
*Close price adjusted for dividends and splits.
Loading more data...