Pembina Pipeline Corporation (PBA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.292682926829 | 41 | 41.12 | 40.02 | 1661393 | 40.57959816 | CS |
| 4 | 1.14 | 2.85142571286 | 39.98 | 41.405 | 39.59 | 1656600 | 40.55647554 | CS |
| 12 | 3.85 | 10.3300241481 | 37.27 | 41.405 | 36.8 | 1260241 | 39.17546224 | CS |
| 26 | 6.37 | 18.3309352518 | 34.75 | 41.405 | 33.83 | 1237212 | 37.572253 | CS |
| 52 | 10.91 | 36.1138695796 | 30.21 | 41.405 | 28.15 | 1166987 | 35.42912467 | CS |
| 156 | 9.76 | 31.1224489796 | 31.36 | 42.74 | 28.15 | 979827 | 34.46241673 | CS |
| 260 | 3.61 | 9.62410023994 | 37.51 | 42.74 | 10.58 | 1070262 | 31.28738868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 41.12 | 0.53 | 1.31 | 40.64 | 41.175 | 40.5 | 701189 |
| 1726872000 | 40.59 | 0.24 | 0.59 | 40.35 | 40.695 | 40.06 | 1704368 |
| 1726785600 | 40.35 | 0.18 | 0.45 | 40.52 | 40.66 | 40.05 | 784086 |
| 1726699200 | 40.17 | -0.49 | -1.21 | 40.65 | 40.81 | 40.02 | 1071521 |
| 1726612800 | 40.66 | -0.07 | -0.17 | 40.68 | 40.935 | 40.49 | 1610957 |
| 1726526400 | 40.73 | -0.55 | -1.33 | 41 | 41.07 | 40.455 | 3136034 |
| 1726267200 | 41.28 | 0.48 | 1.18 | 40.85 | 41.405 | 40.84 | 1368255 |
| 1726180800 | 40.8 | 0.48 | 1.19 | 40.32 | 40.88 | 40.07 | 889096 |
| 1726094400 | 40.32 | -0.28 | -0.69 | 40.56 | 40.75 | 39.865 | 1363232 |
| 1726008000 | 40.6 | -0.35 | -0.85 | 40.88 | 40.94 | 40.15 | 1225348 |
| 1725921600 | 40.95 | 0.49 | 1.21 | 40.53 | 41.205 | 40.475 | 3868795 |
| 1725662400 | 40.46 | -0.18 | -0.44 | 40.62 | 40.97 | 40.175 | 1982768 |
| 1725576000 | 40.64 | 0.05 | 0.12 | 40.75 | 40.905 | 40.57 | 2000519 |
| 1725489600 | 40.59 | 0.18 | 0.45 | 40.42 | 40.74 | 40.31 | 1899289 |
| 1725403200 | 40.41 | 0.13 | 0.32 | 39.9 | 40.51 | 39.685 | 3241435 |
| 1725057600 | 40.28 | 0.25 | 0.62 | 39.95 | 40.385 | 39.92 | 861771 |
| 1724971200 | 40.03 | 0.12 | 0.30 | 39.9 | 40.2 | 39.78 | 1219586 |
| 1724884800 | 39.91 | -0.28 | -0.70 | 40.16 | 40.16 | 39.59 | 987765 |
| 1724798400 | 40.19 | -0.11 | -0.27 | 40.49 | 40.55 | 40.15 | 1072606 |
| 1724712000 | 40.3 | 0.48 | 1.21 | 39.98 | 40.49 | 39.94 | 1187962 |
| 1724452800 | 39.82 | 0.65 | 1.66 | 39.41 | 39.94 | 39.38 | 1219150 |
| 1724366400 | 39.17 | 0.19 | 0.49 | 38.95 | 39.32 | 38.95 | 844960 |
| 1724280000 | 38.98 | 0.32 | 0.83 | 38.84 | 39.025 | 38.72 | 966363 |
| 1724193600 | 38.66 | 0.01 | 0.03 | 38.63 | 38.74 | 38.43 | 1188201 |
| 1724107200 | 38.65 | 0.28 | 0.73 | 38.48 | 38.829 | 38.4299 | 1327535 |
| 1723848000 | 38.37 | 0.02 | 0.05 | 38.27 | 38.45 | 38.08 | 1696398 |
| 1723761600 | 38.35 | 0.19 | 0.50 | 38.15 | 38.56 | 38.15 | 1462694 |
| 1723675200 | 38.16 | 0.09 | 0.24 | 38.07 | 38.22 | 37.95 | 904167 |
| 1723588800 | 38.07 | 0.1 | 0.26 | 37.93 | 38.22 | 37.77 | 1248334 |
| 1723502400 | 37.97 | -0.72 | -1.86 | 38.71 | 38.81 | 37.915 | 1098854 |
| 1723243200 | 38.69 | 0.11 | 0.29 | 38.56 | 39.04 | 38.21 | 1224909 |
| 1723156800 | 38.58 | 0.27 | 0.70 | 38.29 | 38.81 | 38.14 | 909244 |
| 1723070400 | 38.31 | 0.26 | 0.68 | 38.35 | 38.675 | 38.18 | 1092638 |
| 1722984000 | 38.05 | 0.35 | 0.93 | 37.64 | 38.265 | 37.29 | 1396080 |
| 1722897600 | 37.7 | -0.49 | -1.28 | 37.18 | 37.86 | 36.8 | 1451482 |
| 1722638400 | 38.19 | -0.28 | -0.73 | 38.23 | 38.28 | 37.875 | 1595695 |
| 1722552000 | 38.47 | -0.27 | -0.70 | 38.79 | 39 | 38.24 | 1215042 |
| 1722465600 | 38.74 | 0.33 | 0.86 | 38.66 | 38.95 | 38.55 | 1154718 |
| 1722379200 | 38.41 | 0.35 | 0.92 | 38.07 | 38.54 | 37.98 | 1072282 |
| 1722292800 | 38.06 | -0.23 | -0.60 | 38.38 | 38.4 | 37.875 | 733597 |
| 1722033600 | 38.29 | 0.18 | 0.47 | 38.27 | 38.435 | 38.145 | 1138945 |
| 1721947200 | 38.11 | -0.15 | -0.39 | 38.19 | 38.53 | 38.03 | 832975 |
| 1721860800 | 38.26 | -0.12 | -0.31 | 38.37 | 38.495 | 38.09 | 812946 |
| 1721774400 | 38.38 | 0.22 | 0.58 | 38.1 | 38.52 | 37.8561 | 1229822 |
| 1721688000 | 38.16 | 0.27 | 0.71 | 37.87 | 38.27 | 37.81 | 876509 |
| 1721428800 | 37.89 | 0.06 | 0.16 | 37.78 | 38.03 | 37.63 | 725097 |
| 1721342400 | 37.83 | 0.17 | 0.45 | 37.66 | 37.97 | 37.555 | 826282 |
| 1721256000 | 37.66 | 0.09 | 0.24 | 37.6 | 37.86 | 37.54 | 568083 |
| 1721169600 | 37.57 | 0.05 | 0.13 | 37.53 | 37.745 | 37.31 | 754462 |
| 1721083200 | 37.52 | -0.25 | -0.66 | 37.82 | 37.88 | 37.51 | 837877 |
| 1720824000 | 37.77 | 0.25 | 0.67 | 37.73 | 37.905 | 37.58 | 528653 |
| 1720737600 | 37.52 | -0.09 | -0.24 | 37.77 | 37.77 | 37.455 | 1428008 |
| 1720651200 | 37.61 | 0.43 | 1.16 | 37.3 | 37.8 | 37.2 | 1480687 |
| 1720564800 | 37.18 | -0.05 | -0.13 | 37.09 | 37.385 | 36.99 | 1740375 |
| 1720478400 | 37.23 | -0.26 | -0.69 | 37.38 | 37.46 | 37.19 | 817882 |
| 1720219200 | 37.49 | -0.13 | -0.35 | 37.66 | 37.73 | 37.33 | 1197777 |
| 1720040640 | 37.62 | 0.17 | 0.45 | 37.55 | 37.9 | 37.45 | 550136 |
| 1719960000 | 37.45 | 0.59 | 1.60 | 37.02 | 37.53 | 36.93 | 1001281 |
| 1719873600 | 36.86 | -0.33 | -0.89 | 37.27 | 37.38 | 36.84 | 468460 |
| 1719614400 | 37.19 | 0 | 0.00 | 37.19 | 37.19 | 37.19 | 0 |
| 1719528000 | 37.19 | 0.48 | 1.31 | 36.84 | 37.24 | 36.72 | 1105903 |
| 1719441600 | 36.71 | -0.01 | -0.03 | 36.69 | 36.79 | 36.39 | 1141148 |
| 1719355200 | 36.72 | 0.08 | 0.22 | 36.75 | 36.785 | 36.38 | 1027657 |
| 1719268800 | 36.64 | 0.7 | 1.95 | 36.2 | 36.71 | 36.17 | 5084157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
