PBA Quote, Trading Chart, Pembina Pipeline Corp.

home / stock / pba / pba quote

Stock Information
Company Name: Pembina Pipeline Corp.
Stock Symbol: PBA
Market: NYSE
Website: pembina.com
Menu
PBA PBA Quote PBA Short PBA News PBA Articles PBA Message Board
Get PBA Alerts

News, Short Squeeze, Breakout and More Instantly...
PBA Quote
Last:$37.62
Change Percent:0.0%
Open:$37.55
Previous Close:$37.62
High:$37.9
Low:$37.52
Volume:550,136
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PBA Chart
Last Twenty Trading Days
Date:2024-07-04
Open:$37.55
Close:$37.62
High:$37.9
Low:$37.52
Volume:550,136
Date:2024-07-03
Open:$37.55
Close:$37.62
High:$37.9
Low:$37.52
Volume:550,136
Date:2024-07-02
Open:$37.02
Close:$37.45
High:$37.53
Low:$36.93
Volume:1,001,281
Date:2024-07-01
Open:$37.27
Close:$36.86
High:$37.38
Low:$36.84
Volume:468,475
Date:2024-06-28
Open:$37.39
Close:$37.08
High:$37.45
Low:$37.015
Volume:1,078,293
Date:2024-06-27
Open:$36.8
Close:$37.19
High:$37.24
Low:$36.72
Volume:1,105,904
Date:2024-06-26
Open:$36.69
Close:$36.71
High:$36.79
Low:$36.39
Volume:1,141,151
Date:2024-06-25
Open:$36.75
Close:$36.72
High:$36.785
Low:$36.38
Volume:1,027,657
Date:2024-06-24
Open:$36.2
Close:$36.64
High:$36.71
Low:$36.17
Volume:5,084,157
Date:2024-06-21
Open:$36.14
Close:$35.94
High:$36.33
Low:$35.91
Volume:1,887,127
Date:2024-06-20
Open:$36.1
Close:$36.21
High:$36.43
Low:$35.995
Volume:1,062,049
Date:2024-06-19
Open:$36.1
Close:$36.23
High:$36.5
Low:$36.08
Volume:1,392,212
Date:2024-06-18
Open:$36.1
Close:$36.23
High:$36.5
Low:$36.08
Volume:1,392,212
Date:2024-06-17
Open:$36.54
Close:$36.1
High:$36.54
Low:$35.77
Volume:2,377,342
Date:2024-06-14
Open:$36.86
Close:$37.05
High:$37.11
Low:$36.625
Volume:906,882
Date:2024-06-13
Open:$37.27
Close:$37.1
High:$37.34
Low:$36.86
Volume:1,870,865
Date:2024-06-12
Open:$37.56
Close:$37.34
High:$37.675
Low:$37.27
Volume:924,804
Date:2024-06-11
Open:$37.1
Close:$37.15
High:$37.26
Low:$36.82
Volume:934,338
Date:2024-06-10
Open:$37.04
Close:$37.28
High:$37.325
Low:$36.89
Volume:1,695,621
Date:2024-06-07
Open:$37.19
Close:$37.04
High:$37.19
Low:$36.91
Volume:617,000