Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pembina Pipeline Corporation | PBA | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.26 | -0.73% | 35.23 | 09:58:54 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 35.34 | 35.14 | 35.39 | 35.49 |
PBA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.17 | 35.545 | 34.17 | 34.98 | 1,003,804 | 1.06 | 3.10% |
| 1 Month | 35.17 | 36.14 | 33.83 | 35.20 | 1,193,710 | 0.06 | 0.17% |
| 3 Months | 34.51 | 36.17 | 32.81 | 34.81 | 1,089,511 | 0.72 | 2.09% |
| 6 Months | 30.65 | 36.17 | 30.25 | 33.93 | 1,110,510 | 4.58 | 14.94% |
| 1 Year | 32.70 | 36.17 | 28.15 | 32.61 | 972,604 | 2.53 | 7.74% |
| 3 Years | 29.61 | 42.74 | 28.15 | 33.43 | 940,038 | 5.62 | 18.98% |
| 5 Years | 36.75 | 42.74 | 10.58 | 30.88 | 1,017,547 | -1.52 | -4.14% |
PBA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 35.49 | 0.00 | 0.00% | 35.29 | 35.545 | 35.20 | 797,298 |
| Apr 23 2024 | 35.49 | 0.39 | 1.11% | 35.08 | 35.54 | 34.99 | 582,011 |
| Apr 22 2024 | 35.10 | 0.22 | 0.63% | 34.92 | 35.295 | 34.66 | 757,320 |
| Apr 19 2024 | 34.88 | 0.59 | 1.72% | 34.38 | 35.085 | 34.33 | 2,000,760 |
| Apr 18 2024 | 34.29 | 0.15 | 0.44% | 34.17 | 34.54 | 34.17 | 881,633 |
| Apr 17 2024 | 34.14 | -0.06 | -0.18% | 34.25 | 34.33 | 33.83 | 735,527 |
| Apr 16 2024 | 34.20 | -0.29 | -0.84% | 34.33 | 34.42 | 33.97 | 1,023,314 |
| Apr 15 2024 | 34.49 | -0.22 | -0.63% | 34.87 | 35.02 | 34.37 | 1,038,989 |
| Apr 12 2024 | 34.71 | -0.39 | -1.11% | 35.10 | 35.34 | 34.55 | 1,139,807 |
| Apr 11 2024 | 35.10 | -0.08 | -0.23% | 35.23 | 35.28 | 34.60 | 1,355,900 |
| Apr 10 2024 | 35.18 | -0.33 | -0.93% | 35.17 | 35.26 | 34.76 | 1,148,116 |
| Apr 09 2024 | 35.51 | -0.38 | -1.06% | 36.00 | 36.14 | 35.44 | 1,014,063 |
| Apr 08 2024 | 35.89 | 0.05 | 0.14% | 35.89 | 35.99 | 35.735 | 825,618 |
| Apr 05 2024 | 35.84 | 0.13 | 0.36% | 35.64 | 35.865 | 35.505 | 1,587,235 |
| Apr 04 2024 | 35.71 | 0.15 | 0.42% | 35.82 | 35.92 | 35.52 | 1,950,103 |
| Apr 03 2024 | 35.56 | 0.21 | 0.59% | 35.39 | 35.73 | 35.38 | 868,278 |
| Apr 02 2024 | 35.35 | -0.09 | -0.25% | 35.45 | 35.45 | 35.10 | 929,375 |
| Apr 01 2024 | 35.44 | 0.10 | 0.28% | 35.44 | 35.45 | 35.07 | 3,085,581 |
| Mar 28 2024 | 35.34 | 0.25 | 0.71% | 35.17 | 35.40 | 35.03 | 1,077,535 |
| Mar 27 2024 | 35.09 | 0.27 | 0.78% | 34.85 | 35.15 | 34.68 | 612,862 |
| Mar 26 2024 | 34.82 | -0.02 | -0.06% | 34.91 | 34.98 | 34.78 | 738,171 |
| Mar 25 2024 | 34.84 | 0.09 | 0.26% | 34.75 | 34.97 | 34.715 | 1,126,823 |
