Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

48.93
-1.50 (-2.97%)
NYSE· Last Trade: Jul 31st, 9:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pembina Pipeline Corp. Ordinary Shares (Canada) (PBA)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202650.3150.3148.6248.931,280,30948.93
7/30/202650.3950.6650.0950.43727,59050.43
7/29/202650.5650.6350.2450.41716,05350.41
7/28/202650.1050.4549.5649.90753,97049.90
7/27/202650.9050.9249.8949.91918,30549.91
7/24/202651.2451.5851.0051.37809,48151.37
7/23/202651.3051.3750.8551.21582,46051.21
7/22/202650.7451.0950.5950.84747,67650.84
7/21/202650.6050.6850.1050.43822,04750.43
7/20/202651.3851.4950.6950.71854,95950.71
7/17/202651.5251.5650.9751.29945,07351.29
7/16/202650.4651.1350.4650.96988,14650.96
7/15/202650.1050.4849.9650.331,308,20950.33
7/14/202649.8550.1349.5149.99972,45849.99
7/13/202648.9449.7348.7049.651,315,21349.65
7/10/202647.9548.1347.3447.55763,45947.55
7/09/202648.2548.6047.9047.951,000,43647.95
7/08/202648.0048.3547.7748.311,050,91748.31
7/07/202646.9247.9646.9247.721,265,12247.72
7/06/202647.0647.5846.6546.661,375,53046.66
7/02/202646.0246.4545.5646.44955,62546.44
7/01/202645.9946.2545.5045.81364,34945.81
6/30/202646.9147.0146.2046.25763,06946.25
6/29/202647.1647.3046.6146.70901,88346.70
6/26/202647.1147.2746.7047.20802,73447.20
6/25/202646.2247.3246.2147.14755,67547.14
6/24/202646.5446.8446.1846.491,016,94546.49
6/23/202646.1647.2046.1447.181,493,82947.18
6/22/202646.2646.7045.8846.422,524,86646.42
6/18/202646.0846.3445.2546.153,299,99946.15
6/17/202647.0847.4346.1646.202,675,26746.20
6/16/202647.3947.7547.0247.111,086,01147.11
6/15/202646.6047.8346.5547.731,057,46047.73
6/12/202648.4349.2548.2848.351,057,85648.35
6/11/202649.1149.5448.6248.662,791,98748.66
6/10/202648.3949.2948.3148.842,295,30948.84
6/09/202648.3848.4347.6748.11989,09548.11
6/08/202648.7849.4048.2748.361,307,84148.36
6/05/202649.3149.5148.7248.821,386,70848.82
6/04/202648.4149.5648.4149.25934,87149.25
6/03/202648.8149.4048.5548.551,405,12148.55
6/02/202647.7148.9247.6448.781,635,00348.78
6/01/202646.5747.8446.5747.561,438,23847.56
5/29/202647.0247.2646.4446.55880,75846.55
5/28/202647.7547.8347.2247.22910,39847.22
5/27/202647.7448.0447.4247.571,026,03747.57
5/26/202649.7649.7648.2748.281,706,66848.28
5/22/202649.2149.8449.2149.581,713,42749.58
5/21/202649.4950.1049.1649.321,883,96449.32
5/20/202649.3749.9149.1449.261,776,28149.26
5/19/202649.0349.7048.8949.552,501,09249.55
5/18/202648.5849.4948.3849.48570,97449.48
5/15/202648.6449.0148.2748.99931,84848.99
5/14/202647.3848.6347.3148.59967,72848.59
5/13/202646.7147.2646.7147.23896,24147.23
5/12/202646.4346.8946.1046.75524,91946.75
5/11/202646.0046.5345.9846.30614,62146.30
5/08/202645.7346.4544.8245.721,033,35545.72
5/07/202644.5945.0844.2244.96974,56844.96
5/06/202645.5545.8144.8244.831,038,75544.83
5/05/202646.4546.7346.1146.29730,78046.29
5/04/202646.5446.6846.0346.57901,04946.57
5/01/202646.4846.7045.9646.47993,44946.47