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

46.55
-0.67 (-1.42%)
NYSE· Last Trade: May 31st, 6:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202647.0247.2646.4446.55880,75846.55
5/28/202647.7547.8347.2247.22910,39847.22
5/27/202647.7448.0447.4247.571,026,03747.57
5/26/202649.7649.7648.2748.281,706,66848.28
5/22/202649.2149.8449.2149.581,713,42749.58
5/21/202649.4950.1049.1649.321,883,96449.32
5/20/202649.3749.9149.1449.261,776,28149.26
5/19/202649.0349.7048.8949.552,501,09249.55
5/18/202648.5849.4948.3849.48570,97449.48
5/15/202648.6449.0148.2748.99931,84848.99
5/14/202647.3848.6347.3148.59967,72848.59
5/13/202646.7147.2646.7147.23896,24147.23
5/12/202646.4346.8946.1046.75524,91946.75
5/11/202646.0046.5345.9846.30614,62146.30
5/08/202645.7346.4544.8245.721,033,35545.72
5/07/202644.5945.0844.2244.96974,56844.96
5/06/202645.5545.8144.8244.831,038,75544.83
5/05/202646.4546.7346.1146.29730,78046.29
5/04/202646.5446.6846.0346.57901,04946.57
5/01/202646.4846.7045.9646.47993,44946.47
4/30/202645.0046.6044.9846.521,035,28146.52
4/29/202644.5045.1544.5045.121,043,83345.12
4/28/202643.6444.4143.4444.27983,02644.27
4/27/202643.3743.8743.2743.34686,63543.34
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
3/13/202644.2644.9544.2644.64826,21644.12
3/12/202644.6644.8044.3244.481,112,53943.96
3/11/202644.8044.9844.3444.53659,58944.01
3/10/202644.6245.0144.3844.62987,25444.10
3/09/202644.6044.7544.1744.561,463,52744.04
3/06/202644.5844.9044.2844.561,265,32144.04
3/05/202644.5044.5043.6744.281,024,44243.77
3/04/202644.0444.5243.8644.501,324,84143.98
3/03/202645.0045.0744.1444.401,618,38143.88
3/02/202644.5545.0943.6744.991,667,24744.47