PBA

Pembina Pipeline Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Pembina Pipeline Corporation PBA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 31.76 04:00:00
Open Price Low Price High Price Close Price Prev Close
31.76
more quote information »

PBA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.1532.85531.7532.11917,923-0.39-1.21%
1 Month30.2432.85529.9931.18847,2871.525.03%
3 Months33.3534.6028.8931.48999,023-1.59-4.77%
6 Months31.2534.7328.8931.73915,0910.511.63%
1 Year28.6134.7325.3830.521,075,6013.1511.01%
3 Years33.7840.6510.5829.031,041,162-2.02-5.98%
5 Years31.2140.6510.5830.01808,6000.551.76%

PBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 31.76 -0.33 -1.03% 32.00 32.325 31.75 1,079,688
Jan 19 2022 32.09 -0.37 -1.14% 32.57 32.74 31.76 967,506
Jan 18 2022 32.46 0.24 0.74% 32.56 32.855 32.23 965,867
Jan 14 2022 32.22 0.09 0.28% 32.15 32.24 31.7793 658,632
Jan 13 2022 32.13 -0.09 -0.28% 32.36 32.48 32.09 550,772
Jan 12 2022 32.22 0.59 1.87% 31.89 32.26 31.83 837,371
Jan 11 2022 31.63 0.65 2.1% 31.19 31.73 31.04 1,043,248
Jan 10 2022 30.98 -0.31 -0.99% 31.23 31.35 30.82 1,265,101
Jan 07 2022 31.29 0.45 1.46% 30.96 31.47 30.73 1,055,543
Jan 06 2022 30.84 0.69 2.29% 30.39 30.94 30.19 1,061,568
Jan 05 2022 30.15 -0.25 -0.82% 30.56 30.80 30.13 975,610
Jan 04 2022 30.40 -0.43 -1.39% 30.92 30.96 30.335 977,235
Jan 03 2022 30.83 0.50 1.65% 30.40 30.855 30.37 438,293
Dec 31 2021 30.33 0.26 0.86% 30.17 30.40 30.02 685,574
Dec 30 2021 30.07 -0.12 -0.4% 30.12 30.31 30.00 597,851
Dec 29 2021 30.19 -0.34 -1.11% 30.21 30.41 30.095 1,103,567
Dec 28 2021 30.53 -0.07 -0.23% 30.71 30.87 30.46 395,390
Dec 27 2021 30.60 0.49 1.63% 30.24 30.61 29.99 592,344
Dec 23 2021 30.11 0.14 0.47% 30.05 30.31 29.975 888,129
Dec 22 2021 29.97 0.26 0.88% 29.68 29.995 29.40 691,318
Dec 21 2021 29.71 0.31 1.05% 29.48 29.91 29.48 939,812
See More Historical Prices »


Your Recent History
NYSE
PBA
Pembina Pi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.