Pembina Pipeline Corporation (PBA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.859983875302 | 37.21 | 37.32 | 35.73 | 2136996 | 36.35980882 | CS |
| 4 | -4.54 | -10.9582428192 | 41.43 | 41.54 | 35.73 | 1597714 | 38.3848138 | CS |
| 12 | -4.3 | -10.4394270454 | 41.19 | 43.44 | 35.73 | 1156147 | 40.44978677 | CS |
| 26 | 0.69 | 1.90607734807 | 36.2 | 43.44 | 35.73 | 1218522 | 39.67190835 | CS |
| 52 | 2.29 | 6.61849710983 | 34.6 | 43.44 | 32.81 | 1154755 | 37.64592895 | CS |
| 156 | 6.65 | 21.9907407407 | 30.24 | 43.44 | 28.15 | 993876 | 35.26165345 | CS |
| 260 | -0.16 | -0.431848852901 | 37.05 | 43.44 | 10.58 | 1085461 | 31.60195626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 36.89 | 0.32 | 0.88 | 36.64 | 36.99 | 36.39 | 1453887 |
| 1734997200 | 36.57 | 0.16 | 0.44 | 36.32 | 36.58 | 35.86 | 2426666 |
| 1734738000 | 36.41 | 0.34 | 0.94 | 35.96 | 36.47 | 35.96 | 2065618 |
| 1734651600 | 36.07 | 0.2 | 0.56 | 35.99 | 36.31 | 35.73 | 2603110 |
| 1734565200 | 35.87 | -1.14 | -3.08 | 36.77 | 37.07 | 35.87 | 1864555 |
| 1734478800 | 37.01 | -0.36 | -0.96 | 37.05 | 37.255 | 36.875 | 1638660 |
| 1734392400 | 37.37 | -0.98 | -2.56 | 37.79 | 37.79 | 37.24 | 2770967 |
| 1734133200 | 38.35 | -0.25 | -0.65 | 38.3 | 38.52 | 38.06 | 868285 |
| 1734046800 | 38.6 | -0.35 | -0.90 | 38.8 | 38.92 | 38.52 | 711693 |
| 1733960400 | 38.95 | -0.02 | -0.05 | 39 | 39.39 | 38.85 | 677000 |
| 1733874000 | 38.97 | -0.29 | -0.74 | 39.12 | 39.185 | 38.75 | 845214 |
| 1733787600 | 39.26 | -0.18 | -0.46 | 39.58 | 39.68 | 39.11 | 3251101 |
| 1733528400 | 39.44 | -1.13 | -2.79 | 40.2 | 40.2 | 39.28 | 1779503 |
| 1733442000 | 40.57 | 0.45 | 1.12 | 40.27 | 40.58 | 40.2 | 1814516 |
| 1733355600 | 40.12 | -0.05 | -0.12 | 40.23 | 40.23 | 39.9 | 1666277 |
| 1733269200 | 40.17 | -0.02 | -0.05 | 40.36 | 40.45 | 39.88 | 1455174 |
| 1733182800 | 40.19 | -1.18 | -2.85 | 41.12 | 41.21 | 40.145 | 1333874 |
| 1732917840 | 41.37 | 0.18 | 0.44 | 41.13 | 41.47 | 40.92 | 575137 |
| 1732750800 | 41.19 | -0.03 | -0.07 | 41.31 | 41.54 | 40.98 | 699279 |
| 1732664400 | 41.22 | -0.4 | -0.96 | 41.4 | 41.52 | 40.8601 | 1044500 |
| 1732578000 | 41.62 | -1.31 | -3.05 | 42.79 | 42.8299 | 41.59 | 3447523 |
| 1732318800 | 42.93 | -0.24 | -0.56 | 43.17 | 43.44 | 42.86 | 1333562 |
| 1732232400 | 43.17 | 0.7 | 1.65 | 42.58 | 43.19 | 42.56 | 645499 |
| 1732146000 | 42.47 | 0.05 | 0.12 | 42.51 | 42.675 | 42.1 | 735072 |
| 1732059600 | 42.42 | 0.61 | 1.46 | 41.52 | 42.45 | 41.52 | 1321886 |
| 1731973200 | 41.81 | 0.17 | 0.41 | 41.64 | 42.015 | 41.64 | 963784 |
| 1731714000 | 41.64 | -0.15 | -0.36 | 41.65 | 41.72 | 41.16 | 990855 |
| 1731627600 | 41.79 | 0.28 | 0.67 | 41.71 | 42.01 | 41.41 | 1275222 |
| 1731541200 | 41.51 | 0.07 | 0.17 | 41.55 | 41.64 | 41.14 | 587685 |
| 1731454800 | 41.44 | 0.04 | 0.10 | 41.41 | 41.67 | 41.1 | 1201690 |
| 1731368400 | 41.4 | 0.43 | 1.05 | 40.92 | 41.48 | 40.88 | 570411 |
| 1731109200 | 40.97 | -0.25 | -0.61 | 41.11 | 41.34 | 40.86 | 619386 |
| 1731022800 | 41.22 | 0.68 | 1.68 | 40.7 | 41.35 | 40.56 | 1062132 |
| 1730936400 | 40.54 | -1.71 | -4.05 | 40.65 | 40.87 | 39.59 | 2243625 |
| 1730850000 | 42.25 | 0.22 | 0.52 | 42.06 | 42.31 | 41.87 | 581680 |
| 1730763600 | 42.03 | 0.43 | 1.03 | 41.73 | 42.39 | 41.73 | 596673 |
| 1730500800 | 41.6 | -0.19 | -0.45 | 42.06 | 42.18 | 41.53 | 656989 |
| 1730414400 | 41.79 | -0.12 | -0.29 | 41.84 | 42.08 | 41.645 | 775161 |
| 1730328000 | 41.91 | 0.08 | 0.19 | 41.77 | 42.03 | 41.72 | 670211 |
| 1730241600 | 41.83 | -0.3 | -0.71 | 41.92 | 41.92 | 41.46 | 731605 |
| 1730155200 | 42.13 | -0.37 | -0.87 | 42.12 | 42.3355 | 41.99 | 564378 |
| 1729896000 | 42.5 | -0.1 | -0.23 | 42.72 | 42.78 | 42.3 | 376075 |
| 1729809600 | 42.6 | -0.01 | -0.02 | 42.57 | 42.81 | 42.32 | 383097 |
| 1729723200 | 42.61 | -0.36 | -0.84 | 42.83 | 42.86 | 42.38 | 399191 |
| 1729636800 | 42.97 | 0.01 | 0.02 | 42.91 | 43.065 | 42.765 | 611666 |
| 1729550400 | 42.96 | -0.09 | -0.21 | 43.17 | 43.26 | 42.73 | 564346 |
| 1729291200 | 43.05 | -0.3 | -0.69 | 43.37 | 43.4 | 42.85 | 537193 |
| 1729204800 | 43.35 | 0.35 | 0.81 | 42.94 | 43.4361 | 42.84 | 892809 |
| 1729118400 | 43 | 0.63 | 1.49 | 42.49 | 43.015 | 42.36 | 683108 |
| 1729032000 | 42.37 | 0.09 | 0.21 | 41.99 | 42.51 | 41.92 | 785114 |
| 1728945600 | 42.28 | -0.43 | -1.01 | 42.48 | 42.63 | 42.28 | 621384 |
| 1728686400 | 42.71 | 0.35 | 0.83 | 42.49 | 42.87 | 42.36 | 867551 |
| 1728600000 | 42.36 | -0.08 | -0.19 | 42.37 | 42.5 | 42.175 | 476440 |
| 1728513600 | 42.44 | 0.21 | 0.50 | 41.98 | 42.51 | 41.83 | 433948 |
| 1728427200 | 42.23 | -0.4 | -0.94 | 42.45 | 42.48 | 41.95 | 729806 |
| 1728340800 | 42.63 | -0.04 | -0.09 | 42.61 | 42.9 | 42.41 | 2368059 |
| 1728081600 | 42.67 | 0.24 | 0.57 | 42.43 | 42.765 | 42.34 | 1767087 |
| 1727995200 | 42.43 | 0.14 | 0.33 | 42.17 | 42.47 | 41.94 | 1559038 |
| 1727908800 | 42.29 | 0.35 | 0.83 | 42.22 | 42.42 | 41.92 | 1168391 |
| 1727822400 | 41.94 | 0.7 | 1.70 | 41.19 | 41.9988 | 41.09 | 633048 |
| 1727735520 | 41.24 | 0.08 | 0.19 | 41.42 | 41.53 | 40.95 | 708212 |
| 1727476800 | 41.16 | 0 | 0.00 | 41.17 | 41.325 | 41.06 | 880698 |
| 1727390400 | 41.16 | 0.05 | 0.12 | 40.8 | 41.25 | 40.8 | 934955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
