Pembina Pipeline Corp (PBA) Historical Stock Data

36.67 ↑0.12 (0.33%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PBA is down -0.09% a day on average. There have been 14 days where Pembina Pipeline Corp closed green and 16 days where PBA closed red.

DateOpenCloseChangeLowHighVolume
2025-02-0736.6736.67↑$0.00 (0.00%)36.0436.751.15M
2025-02-0636.7136.55↓$0.16 (-0.44%)36.2936.782.72M
2025-02-0536.5236.57↑$0.05 (0.14%)36.3936.692.53M
2025-02-0435.4436.35↑$0.91 (2.57%)35.3936.462.43M
2025-02-0335.1935.13↓$0.06 (-0.17%)34.7635.752.61M
2025-01-3136.8536.11↓$0.74 (-2.01%)35.9436.942.51M
2025-01-3037.0036.88↓$0.12 (-0.32%)36.6037.292.45M
2025-01-2936.1836.64↑$0.46 (1.27%)36.1736.651.50M
2025-01-2836.7736.41↓$0.36 (-0.98%)36.2536.811.45M
2025-01-2736.8936.74↓$0.15 (-0.41%)36.3936.981.13M
2025-01-2437.4637.11↓$0.35 (-0.93%)37.0037.461.13M
2025-01-2337.4737.19↓$0.28 (-0.75%)37.1037.57853.09K
2025-01-2237.1237.26↑$0.14 (0.38%)36.6437.591.47M
2025-01-2138.0337.68↓$0.35 (-0.92%)37.6138.081.13M
2025-01-1737.0837.48↑$0.40 (1.08%)36.9737.621.33M
2025-01-1636.8737.06↑$0.19 (0.52%)36.6637.07684.99K
2025-01-1537.2036.98↓$0.22 (-0.59%)36.9037.44761.77K
2025-01-1436.1936.74↑$0.55 (1.52%)36.0936.781.14M
2025-01-1336.2836.34↑$0.06 (0.17%)36.1236.731.29M
2025-01-1036.9936.27↓$0.72 (-1.95%)36.0737.141.05M
2025-01-0836.5336.97↑$0.44 (1.20%)36.4237.02602.61K
2025-01-0736.7336.64↓$0.09 (-0.25%)36.5336.892.09M
2025-01-0637.3936.58↓$0.81 (-2.17%)36.5037.392.25M
2025-01-0337.1436.97↓$0.17 (-0.46%)36.8637.310.90M
2025-01-0237.1337.10↓$0.03 (-0.08%)36.8337.300.97M
2024-12-3136.7636.95↑$0.19 (0.52%)36.6636.951.47M
2024-12-3036.5936.76↑$0.17 (0.46%)36.3836.920.97M
2024-12-2736.5036.56↑$0.06 (0.16%)36.2836.760.91M
2024-12-2636.8936.57↓$0.32 (-0.87%)36.4936.991.34M
2024-12-2436.6436.89↑$0.25 (0.68%)36.3936.991.45M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$PBA low volume

expect flat or negative close

0 Like Report
chickenEggs

$PBA I’m selling y’all have fun bag holding

0 Like Report
SayMyName

$PBA who here can't stand the CEO?

0 Like Report