PBA - Pembina Pipeline Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202026.2027.6826.7727.3427.34196,677
Jun 04, 202026.2026.3125.7626.0126.011,569,400
Jun 03, 202026.6927.0426.1726.3526.351,005,200
Jun 02, 202025.9326.6125.7926.4026.40731,900
Jun 01, 202024.8125.6624.6525.5325.53857,200
May 29, 202024.9025.2424.2625.0325.031,548,600
May 28, 202025.9225.9524.9225.0725.071,168,000
May 27, 202025.6525.9324.5525.8925.891,427,300
May 26, 202025.9025.9925.2725.3025.30933,300
May 22, 202025.0025.2224.6125.1125.11755,100
May 22, 20200.15 Dividend
May 21, 202025.8425.8424.9425.2825.13921,700
May 21, 20200.21 Dividend
May 20, 202025.7626.1625.3225.8725.511,662,800
May 19, 202024.6325.3424.2725.0724.721,946,600
May 18, 202024.7825.2924.1724.2023.86817,000
May 15, 202022.3723.5122.0823.3523.021,061,400
May 14, 202022.0022.8321.2922.4122.101,098,700
May 13, 202023.4823.6522.2022.4822.171,545,000
May 12, 202023.9824.2823.4823.4823.151,378,600
May 11, 202022.8123.9222.5523.7623.431,597,000
May 08, 202023.2023.2022.4022.8522.531,244,400
May 07, 202022.4822.9922.1722.2521.941,166,600
May 06, 202022.3322.6521.7922.0121.70996,800
May 05, 202023.0323.4622.2422.3622.051,247,200
May 04, 202021.4722.5021.2722.0621.751,391,300
May 01, 202022.5122.5221.5421.9821.671,219,800
Apr 30, 202023.9724.1222.9022.9422.621,931,600
Apr 29, 202022.4624.1822.4624.0423.701,987,500
Apr 28, 202021.0221.8320.9421.6221.321,487,400
Apr 27, 202019.9320.5419.6820.4620.171,347,300
Apr 24, 202020.3020.3719.5620.2119.931,515,500
Apr 23, 202019.7520.3519.5419.9219.641,673,700
Apr 23, 20200.148 Dividend
Apr 22, 202019.4719.5718.9319.4419.022,092,800
Apr 21, 202018.9119.0018.1418.7618.363,513,600
Apr 20, 202019.1420.5118.8019.4819.062,907,200
Apr 17, 202019.5720.4519.4120.3819.942,382,900
Apr 16, 202019.0919.7218.7518.9718.561,435,700
Apr 15, 202019.5019.5018.4319.2018.791,845,000
Apr 14, 202019.9520.6519.9420.1519.721,898,600
Apr 13, 202021.0521.1719.8019.9419.511,379,900
Apr 09, 202020.5921.4919.6020.4620.022,332,300
Apr 08, 202019.8420.2819.1919.4219.002,461,000
Apr 07, 202021.1121.8219.2419.6919.272,880,700
Apr 06, 202018.2119.6217.8119.4519.032,673,500
Apr 03, 202018.5719.1116.8017.4117.042,096,800
Apr 02, 202017.4419.8217.3217.9717.582,209,200
Apr 01, 202018.0018.0016.4716.6316.271,831,100
Mar 31, 202017.4019.7417.2318.8118.413,549,300
Mar 30, 202016.7717.0614.8716.7916.433,304,600
Mar 27, 202019.8720.0217.1617.2216.852,788,000
Mar 26, 202022.1923.0120.5420.8820.433,550,600
Mar 25, 202020.0123.6419.3522.0021.534,535,500
Mar 24, 202015.8119.7715.7819.5719.152,903,600
Mar 24, 20200.145 Dividend
Mar 23, 202015.6816.3814.3914.5614.102,954,600
Mar 20, 202015.2917.5214.4616.0915.593,836,000
Mar 19, 202011.8914.4110.5814.0013.563,163,000
Mar 18, 202015.0016.3611.1011.6611.303,344,000
Mar 17, 202016.4918.0515.6815.9115.412,759,400
Mar 16, 202016.6018.4515.5116.2115.702,612,500
Mar 13, 202019.8420.8517.7020.7520.102,932,300
Mar 12, 202020.9621.5818.7718.7818.192,701,500
Mar 11, 202024.2324.2922.3523.6322.893,435,700
Mar 10, 202027.2027.7118.8124.9724.196,135,500
Mar 09, 202031.5631.6923.0925.7324.932,922,000
Mar 06, 202034.7934.9833.8734.3533.281,781,500
Mar 05, 202035.7736.2235.3535.6434.531,441,600
Mar 04, 202036.4336.7336.1436.2835.152,122,500
Mar 03, 202036.7637.0235.8935.9534.832,334,000
Mar 02, 202036.1836.7635.4036.4635.322,280,100
Feb 28, 202035.1536.1234.1436.1234.992,561,400
Feb 27, 202037.2937.3636.3236.5635.422,447,300
Feb 26, 202038.5038.9537.9137.9236.731,310,100
Feb 25, 202039.5239.6538.3738.5237.321,468,400
Feb 24, 202039.0939.6838.7839.4238.191,233,700
Feb 24, 20200.21 Dividend
Feb 21, 202040.0140.4239.7940.1638.70614,500
Feb 20, 202040.2040.6540.0840.1638.70759,500
Feb 19, 202039.8740.3239.8240.1938.73659,200
Feb 18, 202039.5439.9039.5039.7738.33743,600
Feb 14, 202039.7339.8139.5039.8138.36552,000
Feb 13, 202039.6639.7839.4439.6838.24708,100
Feb 12, 202039.9939.9939.6039.7038.261,581,600
Feb 11, 202039.7439.9239.5839.6538.21869,100
Feb 10, 202039.2539.5539.1939.5538.11755,800
Feb 07, 202039.0839.4338.9839.3137.88805,300
Feb 06, 202038.9639.2738.7439.1737.75737,800
Feb 05, 202038.7739.1138.7338.9937.57988,100
Feb 04, 202038.6038.9138.4438.4437.041,151,800
Feb 03, 202038.2338.6538.2338.2836.891,100,300
Jan 31, 202038.3338.4938.1038.3136.921,316,100
Jan 30, 202038.1738.5938.1138.5637.16696,400
Jan 29, 202038.4038.5538.3438.3836.99781,500
Jan 28, 202038.3638.6238.2838.3937.00729,700
Jan 27, 202038.1238.4438.0438.3336.941,379,700
Jan 24, 202038.6738.8638.5138.6837.281,370,300
Jan 23, 202038.2238.7538.1938.6937.281,314,100
Jan 23, 20200.21 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...