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 Low Price High Price Open Price Previous Close Last Traded
-0.75 -2.89% 25.19 24.95 26.02 25.91 25.94 20:00:00
more quote information »

PBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.4326.2423.9825.19692,1830.763.11%
1 Month23.4026.2423.2924.76824,4881.797.65%
3 Months22.3728.7822.0825.151,020,0602.8212.61%
6 Months39.0840.6510.5823.561,611,929-13.89-35.54%
1 Year36.0740.6510.5828.031,226,579-10.88-30.16%
3 Years33.4240.6510.5830.92760,373-8.23-24.63%
5 Years28.1540.6510.5830.37573,806-2.96-10.52%

PBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 25.05 -0.89 -3.43% 25.91 26.02 24.95 833,647
Aug 06 2020 25.94 0.44 1.73% 25.51 26.10 25.30 630,915
Aug 05 2020 25.50 0.05 0.2% 25.82 26.24 25.27 793,192
Aug 04 2020 25.45 0.92 3.75% 24.38 25.59 24.38 845,188
Aug 03 2020 24.53 0.19 0.78% 24.41 24.675 24.03 380,620
Jul 31 2020 24.34 -0.22 -0.9% 24.43 24.52 23.98 810,998
Jul 30 2020 24.56 -0.70 -2.77% 24.58 24.88 24.09 893,593
Jul 29 2020 25.26 0.60 2.43% 24.85 25.26 24.45 659,285
Jul 28 2020 24.66 -0.14 -0.56% 24.61 24.91 24.60 783,710
Jul 27 2020 24.80 0.00 0.0% 24.87 24.87 24.55 576,793
Jul 24 2020 24.80 -0.29 -1.16% 25.12 25.29 24.45 499,161
Jul 23 2020 25.09 -0.69 -2.68% 25.19 25.42 24.84 769,619
Jul 22 2020 25.7799 0.58 2.3% 25.08 25.94 24.80 1,075,798
Jul 21 2020 25.20 0.48 1.94% 24.91 25.66 24.91 1,102,181
Jul 20 2020 24.72 -0.07 -0.28% 24.79 25.11 24.57 626,885
Jul 17 2020 24.79 0.28 1.14% 24.85 25.1972 24.41 655,302
Jul 16 2020 24.51 -0.38 -1.53% 24.94 25.01 24.51 812,614
Jul 15 2020 24.89 0.01 0.04% 25.25 25.57 24.89 1,007,210
Jul 14 2020 24.88 1.06 4.45% 23.69 24.905 23.56 977,006
Jul 13 2020 23.82 0.30 1.28% 23.72 24.2852 23.57 1,159,929
Jul 10 2020 23.52 0.06 0.26% 23.40 23.95 23.29 1,094,325
Jul 09 2020 23.46 -0.42 -1.76% 23.80 24.16 23.03 1,020,895
Jul 08 2020 23.88 0.02 0.08% 23.97 24.90 23.51 1,279,255
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.