Pembina Pipeline Corp (PBA) Historical Stock Data
34.29 ↑0.15 (0.44%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBA is down -0.11% a day on average. There have been 15 days where Pembina Pipeline Corp closed green and 15 days where PBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 34.17 | 34.29 | ↑$0.12 (0.35%) | 34.17 | 34.54 | 881.63K |
| 2024-04-17 | 34.25 | 34.14 | ↓$0.11 (-0.32%) | 33.83 | 34.33 | 735.53K |
| 2024-04-16 | 34.32 | 34.20 | ↓$0.12 (-0.35%) | 33.97 | 34.42 | 1.02M |
| 2024-04-15 | 34.87 | 34.49 | ↓$0.38 (-1.09%) | 34.37 | 35.02 | 1.04M |
| 2024-04-12 | 35.10 | 34.71 | ↓$0.39 (-1.11%) | 34.55 | 35.34 | 1.14M |
| 2024-04-11 | 35.23 | 35.10 | ↓$0.13 (-0.37%) | 34.60 | 35.28 | 1.36M |
| 2024-04-10 | 35.17 | 35.18 | ↑$0.01 (0.03%) | 34.76 | 35.26 | 1.15M |
| 2024-04-09 | 36.00 | 35.51 | ↓$0.49 (-1.36%) | 35.44 | 36.14 | 1.01M |
| 2024-04-08 | 35.89 | 35.89 | ↑$0.00 (0.00%) | 35.74 | 35.99 | 825.62K |
| 2024-04-05 | 35.64 | 35.84 | ↑$0.20 (0.56%) | 35.51 | 35.87 | 1.59M |
| 2024-04-04 | 35.82 | 35.71 | ↓$0.11 (-0.31%) | 35.52 | 35.92 | 1.95M |
| 2024-04-03 | 35.39 | 35.56 | ↑$0.17 (0.48%) | 35.38 | 35.73 | 868.31K |
| 2024-04-02 | 35.45 | 35.35 | ↓$0.10 (-0.28%) | 35.10 | 35.45 | 0.93M |
| 2024-04-01 | 35.44 | 35.44 | ↑$0.00 (0.00%) | 35.07 | 35.45 | 3.09M |
| 2024-03-28 | 35.17 | 35.34 | ↑$0.17 (0.48%) | 35.03 | 35.40 | 1.08M |
| 2024-03-27 | 34.86 | 35.09 | ↑$0.23 (0.66%) | 34.68 | 35.15 | 612.86K |
| 2024-03-26 | 34.91 | 34.82 | ↓$0.09 (-0.26%) | 34.78 | 34.98 | 738.17K |
| 2024-03-25 | 34.75 | 34.84 | ↑$0.09 (0.26%) | 34.72 | 34.97 | 1.13M |
| 2024-03-22 | 34.96 | 34.75 | ↓$0.21 (-0.60%) | 34.60 | 34.96 | 881.09K |
| 2024-03-21 | 35.11 | 34.94 | ↓$0.17 (-0.48%) | 34.88 | 35.24 | 766.46K |
| 2024-03-20 | 34.88 | 35.01 | ↑$0.13 (0.37%) | 34.76 | 35.15 | 840.48K |
| 2024-03-19 | 34.88 | 35.02 | ↑$0.14 (0.40%) | 34.76 | 35.17 | 0.94M |
| 2024-03-18 | 35.03 | 34.92 | ↓$0.11 (-0.31%) | 34.77 | 35.11 | 802.83K |
| 2024-03-15 | 34.95 | 34.99 | ↑$0.04 (0.11%) | 34.86 | 35.13 | 841.37K |
| 2024-03-14 | 35.44 | 35.07 | ↓$0.37 (-1.04%) | 34.80 | 35.53 | 0.99M |
| 2024-03-13 | 35.87 | 35.93 | ↑$0.06 (0.17%) | 35.87 | 36.17 | 749.45K |
| 2024-03-12 | 35.70 | 35.69 | ↓$0.01 (-0.03%) | 35.53 | 35.76 | 856.03K |
| 2024-03-11 | 35.45 | 35.71 | ↑$0.26 (0.73%) | 35.30 | 35.77 | 727.01K |
| 2024-03-08 | 35.68 | 35.48 | ↓$0.20 (-0.56%) | 35.38 | 35.68 | 0.90M |
| 2024-03-07 | 35.38 | 35.54 | ↑$0.16 (0.45%) | 35.28 | 35.74 | 1.10M |
Create an account or log in to view more rows.
$PBA good support.....
$PBA let’s buy NOW!!!
$PBA we want higher!!!
$PBA come to papa
$PBA this market love evrry dips let’s see
$PBA i am trading for a better future!
$PBA make it rain
let’s see some green
$PBA buy SHARES
$PBA Looking for this cup to breakout.
$PBA what calls are you guys jacked to the tits on?