Pembina Pipeline Corporation (PBA)
NYSE: PBA · Real-Time Price · USD
41.16
+0.05 (0.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 40.80 | 41.25 | 40.80 | 41.16 | 41.16 | 0.12% | 870,713 |
| Sep 25, 2024 | 41.40 | 41.58 | 40.96 | 41.11 | 41.11 | -0.58% | 631,841 |
| Sep 24, 2024 | 41.40 | 41.58 | 41.22 | 41.35 | 41.35 | 0.56% | 1,219,345 |
| Sep 23, 2024 | 40.64 | 41.18 | 40.50 | 41.12 | 41.12 | 1.31% | 701,189 |
| Sep 20, 2024 | 40.35 | 40.70 | 40.06 | 40.59 | 40.59 | 0.59% | 1,704,368 |
| Sep 19, 2024 | 40.52 | 40.66 | 40.05 | 40.35 | 40.35 | 0.45% | 784,090 |
| Sep 18, 2024 | 40.65 | 40.81 | 40.02 | 40.17 | 40.17 | -1.21% | 1,071,521 |
| Sep 17, 2024 | 40.68 | 40.94 | 40.49 | 40.66 | 40.66 | -0.17% | 1,610,957 |
| Sep 16, 2024 | 41.00 | 41.07 | 40.46 | 40.73 | 40.73 | -1.33% | 3,136,044 |
| Sep 13, 2024 | 40.85 | 41.41 | 40.84 | 41.28 | 40.77 | 1.18% | 1,370,889 |
| Sep 12, 2024 | 40.33 | 40.88 | 40.07 | 40.80 | 40.30 | 1.19% | 889,096 |
| Sep 11, 2024 | 40.56 | 40.75 | 39.87 | 40.32 | 39.82 | -0.69% | 1,363,232 |
| Sep 10, 2024 | 40.88 | 40.94 | 40.15 | 40.60 | 40.10 | -0.85% | 1,225,349 |
| Sep 9, 2024 | 40.53 | 41.21 | 40.48 | 40.95 | 40.45 | 1.21% | 3,868,813 |
| Sep 6, 2024 | 40.62 | 40.97 | 40.18 | 40.46 | 39.96 | -0.44% | 1,982,784 |
| Sep 5, 2024 | 40.75 | 40.91 | 40.57 | 40.64 | 40.14 | 0.12% | 2,000,519 |
| Sep 4, 2024 | 40.42 | 40.74 | 40.31 | 40.59 | 40.09 | 0.45% | 1,767,598 |
| Sep 3, 2024 | 39.88 | 40.51 | 39.69 | 40.41 | 39.91 | 0.32% | 3,241,436 |
| Aug 30, 2024 | 39.95 | 40.39 | 39.92 | 40.28 | 39.78 | 0.62% | 857,175 |
| Aug 29, 2024 | 39.90 | 40.20 | 39.78 | 40.03 | 39.54 | 0.30% | 1,219,597 |
| Aug 28, 2024 | 40.16 | 40.16 | 39.59 | 39.91 | 39.42 | -0.70% | 987,765 |
| Aug 27, 2024 | 40.49 | 40.55 | 40.15 | 40.19 | 39.70 | -0.27% | 1,072,606 |
| Aug 26, 2024 | 39.98 | 40.49 | 39.94 | 40.30 | 39.80 | 1.21% | 1,187,967 |
| Aug 23, 2024 | 39.41 | 39.94 | 39.38 | 39.82 | 39.33 | 1.66% | 1,219,150 |
| Aug 22, 2024 | 38.95 | 39.32 | 38.95 | 39.17 | 38.69 | 0.49% | 844,960 |
| Aug 21, 2024 | 38.84 | 39.03 | 38.72 | 38.98 | 38.50 | 0.83% | 924,263 |
| Aug 20, 2024 | 38.63 | 38.74 | 38.43 | 38.66 | 38.18 | 0.03% | 1,188,201 |
| Aug 19, 2024 | 38.48 | 38.83 | 38.43 | 38.65 | 38.17 | 0.73% | 1,327,535 |
| Aug 16, 2024 | 38.27 | 38.45 | 38.08 | 38.37 | 37.90 | 0.05% | 1,696,398 |
| Aug 15, 2024 | 38.15 | 38.56 | 38.15 | 38.35 | 37.88 | 0.50% | 1,462,694 |
| Aug 14, 2024 | 38.13 | 38.22 | 37.95 | 38.16 | 37.69 | 0.24% | 904,176 |
| Aug 13, 2024 | 37.93 | 38.22 | 37.77 | 38.07 | 37.60 | 0.26% | 1,248,340 |
| Aug 12, 2024 | 38.78 | 38.81 | 37.92 | 37.97 | 37.50 | -1.86% | 1,098,855 |
| Aug 9, 2024 | 38.56 | 39.04 | 38.21 | 38.69 | 38.21 | 0.29% | 1,224,909 |
| Aug 8, 2024 | 38.29 | 38.81 | 38.14 | 38.58 | 38.11 | 0.70% | 909,546 |
| Aug 7, 2024 | 38.35 | 38.68 | 38.18 | 38.31 | 37.84 | 0.68% | 1,093,641 |
| Aug 6, 2024 | 37.64 | 38.27 | 37.29 | 38.05 | 37.58 | 0.93% | 1,396,080 |
| Aug 5, 2024 | 37.18 | 37.86 | 36.80 | 37.70 | 37.24 | -1.28% | 1,451,482 |
| Aug 2, 2024 | 38.23 | 38.28 | 37.88 | 38.19 | 37.72 | -0.73% | 1,595,695 |
| Aug 1, 2024 | 38.79 | 39.00 | 38.24 | 38.47 | 38.00 | -0.70% | 1,215,067 |
| Jul 31, 2024 | 38.66 | 38.95 | 38.55 | 38.74 | 38.26 | 0.86% | 1,154,729 |
| Jul 30, 2024 | 38.07 | 38.54 | 37.98 | 38.41 | 37.94 | 0.92% | 1,072,333 |
| Jul 29, 2024 | 38.38 | 38.40 | 37.88 | 38.06 | 37.59 | -0.60% | 733,599 |
| Jul 26, 2024 | 38.27 | 38.44 | 38.15 | 38.29 | 37.82 | 0.47% | 1,138,947 |
| Jul 25, 2024 | 38.19 | 38.53 | 38.03 | 38.11 | 37.64 | -0.39% | 832,775 |
| Jul 24, 2024 | 38.37 | 38.50 | 38.09 | 38.26 | 37.79 | -0.31% | 813,024 |
| Jul 23, 2024 | 38.10 | 38.52 | 37.86 | 38.38 | 37.91 | 0.58% | 1,229,822 |
| Jul 22, 2024 | 37.89 | 38.27 | 37.81 | 38.16 | 37.69 | 0.71% | 876,809 |
| Jul 19, 2024 | 37.78 | 38.03 | 37.63 | 37.89 | 37.42 | 0.16% | 725,297 |
| Jul 18, 2024 | 37.76 | 37.97 | 37.56 | 37.83 | 37.36 | 0.45% | 826,283 |
| Jul 17, 2024 | 37.60 | 37.86 | 37.54 | 37.66 | 37.20 | 0.24% | 568,083 |
| Jul 16, 2024 | 37.53 | 37.75 | 37.31 | 37.57 | 37.11 | 0.13% | 754,462 |
| Jul 15, 2024 | 37.82 | 37.88 | 37.51 | 37.52 | 37.06 | -0.66% | 837,878 |
| Jul 12, 2024 | 37.73 | 37.91 | 37.58 | 37.77 | 37.31 | 0.67% | 528,678 |
| Jul 11, 2024 | 37.77 | 37.77 | 37.46 | 37.52 | 37.06 | -0.24% | 1,428,009 |
| Jul 10, 2024 | 37.30 | 37.80 | 37.20 | 37.61 | 37.15 | 1.16% | 1,483,312 |
| Jul 9, 2024 | 37.09 | 37.39 | 36.99 | 37.18 | 36.72 | -0.13% | 1,740,383 |
| Jul 8, 2024 | 37.37 | 37.46 | 37.19 | 37.23 | 36.77 | -0.69% | 817,882 |
| Jul 5, 2024 | 37.66 | 37.73 | 37.33 | 37.49 | 37.03 | -0.35% | 1,197,777 |
| Jul 3, 2024 | 37.55 | 37.90 | 37.52 | 37.62 | 37.16 | 0.45% | 550,136 |
| Jul 2, 2024 | 37.02 | 37.53 | 36.93 | 37.45 | 36.99 | 1.60% | 1,001,281 |
| Jul 1, 2024 | 37.27 | 37.38 | 36.84 | 36.86 | 36.41 | -0.59% | 468,475 |
| Jun 28, 2024 | 37.39 | 37.45 | 37.02 | 37.08 | 36.62 | -0.30% | 1,078,293 |
| Jun 27, 2024 | 36.80 | 37.24 | 36.72 | 37.19 | 36.73 | 1.31% | 1,105,904 |
| Jun 26, 2024 | 36.69 | 36.79 | 36.39 | 36.71 | 36.26 | -0.03% | 1,141,151 |
| Jun 25, 2024 | 36.75 | 36.79 | 36.38 | 36.72 | 36.27 | 0.22% | 1,027,657 |
| Jun 24, 2024 | 36.20 | 36.71 | 36.17 | 36.64 | 36.19 | 1.95% | 5,084,157 |
| Jun 21, 2024 | 36.14 | 36.33 | 35.91 | 35.94 | 35.50 | -0.75% | 1,887,127 |
| Jun 20, 2024 | 36.10 | 36.43 | 36.00 | 36.21 | 35.76 | -0.06% | 1,062,049 |
| Jun 18, 2024 | 36.10 | 36.50 | 36.08 | 36.23 | 35.78 | 0.36% | 1,392,212 |
| Jun 17, 2024 | 36.54 | 36.54 | 35.77 | 36.10 | 35.66 | -2.56% | 2,377,342 |
| Jun 14, 2024 | 36.86 | 37.11 | 36.63 | 37.05 | 36.09 | -0.13% | 906,882 |
| Jun 13, 2024 | 37.27 | 37.34 | 36.86 | 37.10 | 36.14 | -0.64% | 1,870,865 |
| Jun 12, 2024 | 37.56 | 37.68 | 37.27 | 37.34 | 36.37 | 0.51% | 924,804 |
| Jun 11, 2024 | 37.10 | 37.26 | 36.82 | 37.15 | 36.19 | -0.35% | 934,338 |
| Jun 10, 2024 | 37.04 | 37.33 | 36.89 | 37.28 | 36.32 | 0.65% | 1,695,621 |
| Jun 7, 2024 | 37.19 | 37.19 | 36.91 | 37.04 | 36.08 | -0.83% | 617,000 |
| Jun 6, 2024 | 36.65 | 37.40 | 36.64 | 37.35 | 36.38 | 1.88% | 1,068,367 |
| Jun 5, 2024 | 36.73 | 36.94 | 36.51 | 36.66 | 35.71 | -0.08% | 714,153 |
| Jun 4, 2024 | 36.63 | 36.79 | 36.29 | 36.69 | 35.74 | -0.49% | 758,547 |
| Jun 3, 2024 | 37.05 | 37.37 | 36.82 | 36.87 | 35.92 | -0.70% | 1,136,094 |
| May 31, 2024 | 36.44 | 37.25 | 36.35 | 37.13 | 36.17 | 2.46% | 1,312,391 |
| May 30, 2024 | 36.42 | 36.52 | 36.11 | 36.24 | 35.30 | -0.38% | 810,698 |
| May 29, 2024 | 36.65 | 36.70 | 36.20 | 36.38 | 35.44 | -1.06% | 1,121,704 |
| May 28, 2024 | 36.67 | 36.93 | 36.35 | 36.77 | 35.82 | 0.68% | 848,551 |
| May 24, 2024 | 36.50 | 36.68 | 36.44 | 36.52 | 35.57 | 0.69% | 2,049,876 |
| May 23, 2024 | 37.00 | 37.07 | 36.07 | 36.27 | 35.33 | -0.98% | 2,557,653 |
| May 22, 2024 | 37.00 | 37.00 | 36.45 | 36.63 | 35.68 | -1.35% | 1,765,006 |
| May 21, 2024 | 37.09 | 37.17 | 36.90 | 37.13 | 36.17 | -0.19% | 2,197,908 |
| May 20, 2024 | 37.09 | 37.24 | 36.95 | 37.20 | 36.24 | 0.70% | 601,337 |
| May 17, 2024 | 37.21 | 37.21 | 36.84 | 36.94 | 35.98 | -0.43% | 643,465 |
| May 16, 2024 | 37.17 | 37.33 | 37.07 | 37.10 | 36.14 | -0.40% | 811,124 |
| May 15, 2024 | 37.03 | 37.48 | 37.03 | 37.25 | 36.29 | 0.46% | 859,188 |
| May 14, 2024 | 37.05 | 37.19 | 36.80 | 37.08 | 36.12 | 0.57% | 640,913 |
| May 13, 2024 | 36.98 | 37.02 | 36.66 | 36.87 | 35.92 | 0.08% | 807,200 |
| May 10, 2024 | 36.95 | 37.30 | 36.61 | 36.84 | 35.89 | 0.55% | 1,711,341 |
| May 9, 2024 | 36.60 | 36.77 | 36.54 | 36.64 | 35.69 | 0.47% | 1,243,946 |
| May 8, 2024 | 35.79 | 36.55 | 35.79 | 36.47 | 35.53 | 1.22% | 1,543,267 |
| May 7, 2024 | 36.02 | 36.09 | 35.90 | 36.03 | 35.10 | 0.39% | 759,158 |
| May 6, 2024 | 35.62 | 36.09 | 35.58 | 35.89 | 34.96 | 1.07% | 926,425 |