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
0.03 0.08% 39.32 20:00:00
Open Price Low Price High Price Close Price Prev Close
39.46 38.7642 39.71 39.29 39.29
more quote information »

PBA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.7039.8237.6639.021,104,0781.624.3%
1 Month39.1539.8236.5738.191,185,9420.170.43%
3 Months32.4541.2132.4537.341,249,2046.8721.17%
6 Months32.5741.2128.8934.401,158,3416.7520.72%
1 Year31.9741.2128.8933.401,055,4267.3522.99%
3 Years36.3941.2110.5829.491,115,5042.938.05%
5 Years32.6441.2110.5830.52872,4346.6820.47%

PBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 39.29 0.00 0.0% 39.46 39.71 38.7642 834,231
May 19 2022 39.29 0.03 0.08% 38.83 39.48 38.66 1,218,451
May 18 2022 39.26 -0.29 -0.73% 39.73 39.82 39.075 968,149
May 17 2022 39.55 0.62 1.59% 39.19 39.67 39.07 1,000,592
May 16 2022 38.93 0.76 1.99% 38.33 39.26 38.26 1,161,681
May 13 2022 38.17 0.96 2.58% 37.70 38.53 37.66 1,171,517
May 12 2022 37.21 -0.30 -0.8% 37.17 37.33 36.63 1,218,638
May 11 2022 37.51 0.28 0.75% 37.68 38.21 37.37 1,370,855
May 10 2022 37.23 -0.57 -1.51% 38.07 38.21 36.57 1,423,053
May 09 2022 37.80 -1.58 -4.01% 38.95 39.15 37.675 1,966,154
May 06 2022 39.38 1.20 3.14% 38.65 39.425 38.00 1,062,778
May 05 2022 38.18 -0.90 -2.3% 39.31 39.34 37.885 1,137,641
May 04 2022 39.08 1.02 2.68% 38.55 39.305 38.2799 1,197,680
May 03 2022 38.06 0.47 1.25% 37.64 38.39 37.59 1,038,466
May 02 2022 37.59 -0.26 -0.69% 37.50 37.72 36.99 957,567
Apr 29 2022 37.85 -0.67 -1.74% 38.31 39.015 37.605 1,360,681
Apr 28 2022 38.52 0.96 2.56% 37.64 38.70 37.51 924,802
Apr 27 2022 37.56 0.17 0.45% 37.34 37.675 36.94 1,041,065
Apr 26 2022 37.39 -0.29 -0.77% 37.67 37.94 37.26 965,374
Apr 25 2022 37.68 -0.84 -2.18% 37.76 37.96 36.66 1,449,610
Apr 22 2022 38.52 -1.31 -3.29% 39.15 39.36 38.23 1,084,079
Apr 21 2022 39.83 -1.01 -2.47% 41.02 41.21 39.70 957,655
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.