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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 36.67 | 36.67 | ↑$0.00 (0.00%) | 36.04 | 36.75 | 1.15M |
2025-02-06 | 36.71 | 36.55 | ↓$0.16 (-0.44%) | 36.29 | 36.78 | 2.72M |
2025-02-05 | 36.52 | 36.57 | ↑$0.05 (0.14%) | 36.39 | 36.69 | 2.53M |
2025-02-04 | 35.44 | 36.35 | ↑$0.91 (2.57%) | 35.39 | 36.46 | 2.43M |
2025-02-03 | 35.19 | 35.13 | ↓$0.06 (-0.17%) | 34.76 | 35.75 | 2.61M |
2025-01-31 | 36.85 | 36.11 | ↓$0.74 (-2.01%) | 35.94 | 36.94 | 2.51M |
2025-01-30 | 37.00 | 36.88 | ↓$0.12 (-0.32%) | 36.60 | 37.29 | 2.45M |
2025-01-29 | 36.18 | 36.64 | ↑$0.46 (1.27%) | 36.17 | 36.65 | 1.50M |
2025-01-28 | 36.77 | 36.41 | ↓$0.36 (-0.98%) | 36.25 | 36.81 | 1.45M |
2025-01-27 | 36.89 | 36.74 | ↓$0.15 (-0.41%) | 36.39 | 36.98 | 1.13M |
2025-01-24 | 37.46 | 37.11 | ↓$0.35 (-0.93%) | 37.00 | 37.46 | 1.13M |
2025-01-23 | 37.47 | 37.19 | ↓$0.28 (-0.75%) | 37.10 | 37.57 | 853.09K |
2025-01-22 | 37.12 | 37.26 | ↑$0.14 (0.38%) | 36.64 | 37.59 | 1.47M |
2025-01-21 | 38.03 | 37.68 | ↓$0.35 (-0.92%) | 37.61 | 38.08 | 1.13M |
2025-01-17 | 37.08 | 37.48 | ↑$0.40 (1.08%) | 36.97 | 37.62 | 1.33M |
2025-01-16 | 36.87 | 37.06 | ↑$0.19 (0.52%) | 36.66 | 37.07 | 684.99K |
2025-01-15 | 37.20 | 36.98 | ↓$0.22 (-0.59%) | 36.90 | 37.44 | 761.77K |
2025-01-14 | 36.19 | 36.74 | ↑$0.55 (1.52%) | 36.09 | 36.78 | 1.14M |
2025-01-13 | 36.28 | 36.34 | ↑$0.06 (0.17%) | 36.12 | 36.73 | 1.29M |
2025-01-10 | 36.99 | 36.27 | ↓$0.72 (-1.95%) | 36.07 | 37.14 | 1.05M |
2025-01-08 | 36.53 | 36.97 | ↑$0.44 (1.20%) | 36.42 | 37.02 | 602.61K |
2025-01-07 | 36.73 | 36.64 | ↓$0.09 (-0.25%) | 36.53 | 36.89 | 2.09M |
2025-01-06 | 37.39 | 36.58 | ↓$0.81 (-2.17%) | 36.50 | 37.39 | 2.25M |
2025-01-03 | 37.14 | 36.97 | ↓$0.17 (-0.46%) | 36.86 | 37.31 | 0.90M |
2025-01-02 | 37.13 | 37.10 | ↓$0.03 (-0.08%) | 36.83 | 37.30 | 0.97M |
2024-12-31 | 36.76 | 36.95 | ↑$0.19 (0.52%) | 36.66 | 36.95 | 1.47M |
2024-12-30 | 36.59 | 36.76 | ↑$0.17 (0.46%) | 36.38 | 36.92 | 0.97M |
2024-12-27 | 36.50 | 36.56 | ↑$0.06 (0.16%) | 36.28 | 36.76 | 0.91M |
2024-12-26 | 36.89 | 36.57 | ↓$0.32 (-0.87%) | 36.49 | 36.99 | 1.34M |
2024-12-24 | 36.64 | 36.89 | ↑$0.25 (0.68%) | 36.39 | 36.99 | 1.45M |
Create an account or log in to view more rows.
$PBA low volume
expect flat or negative close
$PBA I’m selling y’all have fun bag holding
$PBA get ready bears and bulls
$PBA green shoots
$PBA up we go
$PBA Buy the dip
$PBA who here can't stand the CEO?
$PBA good support.....
$PBA let’s buy NOW!!!
$PBA we want higher!!!