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

43.37
+0.18 (0.42%)
NYSE · Last Trade: Apr 26th, 3:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202643.1343.4342.9143.37884,80743.37
4/23/202642.7543.3542.7543.19932,09943.19
4/22/202642.6342.8142.4042.66701,83642.66
4/21/202642.7142.7542.1442.40758,63242.40
4/20/202642.5042.9742.2842.511,140,84542.51
4/17/202643.0343.0341.8342.481,382,28042.48
4/16/202643.2843.6942.9143.24620,16843.24
4/15/202643.4743.6143.1543.21603,10543.21
4/14/202643.7544.0043.3743.48646,02043.48
4/13/202644.6344.6343.7944.03616,18344.03
4/10/202644.5144.8244.3444.34759,52044.34
4/09/202644.6945.5644.6044.651,262,39644.65
4/08/202644.1944.7743.4544.691,861,83244.69
4/07/202644.5545.2344.2744.621,536,39144.62
4/06/202644.4544.7744.2444.431,118,13744.43
4/02/202644.0844.6343.7644.621,407,64544.62
4/01/202644.3144.7843.4843.751,915,44043.75
3/31/202645.2845.3244.1444.761,904,62344.76
3/30/202646.0946.1745.0845.172,227,58245.17
3/27/202645.6946.2045.5845.772,822,40845.77
3/26/202645.6446.0445.5245.692,315,37445.69
3/25/202645.0445.7744.9845.621,780,85545.62
3/24/202645.1345.8545.0145.121,473,15145.12
3/23/202644.4345.3744.2145.142,491,19745.14
3/20/202644.7145.2544.5745.013,647,66745.01
3/19/202643.9144.6843.9144.652,552,67744.65
3/18/202644.1844.2443.6743.781,243,00443.78
3/17/202644.8444.8543.9644.081,522,67044.08
3/16/202644.1744.5843.7944.541,354,03044.54
3/13/202644.2644.9544.2644.64826,21644.64
3/12/202644.6644.8044.3244.481,112,53944.48
3/11/202644.8044.9844.3444.53659,58944.53
3/10/202644.6245.0144.3844.62987,25444.62
3/09/202644.6044.7544.1744.561,463,52744.56
3/06/202644.5844.9044.2844.561,265,32144.56
3/05/202644.5044.5043.6744.281,024,44244.28
3/04/202644.0444.5243.8644.501,324,84144.50
3/03/202645.0045.0744.1444.401,618,38144.40
3/02/202644.5545.0943.6744.991,667,24744.99
2/27/202642.1844.3942.0343.992,147,44243.99
2/26/202643.9244.4143.7744.002,979,78444.00
2/25/202644.1444.2143.5544.172,807,25044.17
2/24/202644.1844.2843.7844.261,995,21044.26
2/23/202643.8344.2643.6744.11902,51844.11
2/20/202643.4443.8543.2443.671,064,76543.67
2/19/202643.3743.5743.0243.452,153,86643.45
2/18/202643.6143.8942.8543.042,008,38143.04
2/17/202643.9744.0842.9543.551,247,86243.55
2/13/202643.6644.6043.4344.421,817,87044.42
2/12/202643.8144.3443.3143.612,637,98343.61
2/11/202643.4743.9643.2143.76980,33743.76
2/10/202643.4143.5942.9443.171,123,74743.17
2/09/202642.7843.2042.6743.13859,82443.13
2/06/202642.4243.1042.4242.691,920,49842.69
2/05/202642.1342.5542.0042.401,254,94442.40
2/04/202641.9942.3841.4342.251,632,65142.25
2/03/202641.1541.8440.8641.781,839,17741.78
2/02/202641.0041.3340.7240.981,578,56540.98
1/30/202641.8141.9940.8141.581,585,72541.58
1/29/202642.0042.2041.6242.051,524,45842.05
1/28/202641.4041.8141.0541.671,484,64441.67
1/27/202640.8241.2540.7341.191,697,73241.19
1/26/202640.7440.9840.2240.611,363,41640.61