NYSE - Nasdaq Real Time Price USD

Pembina Pipeline Corporation (PBA)

35.69 +0.20 (+0.57%)
As of 2:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 35.34 35.70 35.15 35.69 35.69 278,582
Apr 24, 2024 35.29 35.55 35.20 35.49 35.49 797,300
Apr 23, 2024 35.08 35.54 34.99 35.49 35.49 582,000
Apr 22, 2024 34.92 35.30 34.66 35.10 35.10 757,300
Apr 19, 2024 34.38 35.09 34.33 34.88 34.88 1,362,100
Apr 18, 2024 34.17 34.54 34.17 34.29 34.29 881,600
Apr 17, 2024 34.25 34.33 33.83 34.14 34.14 735,500
Apr 16, 2024 34.32 34.42 33.97 34.20 34.20 1,023,300
Apr 15, 2024 34.87 35.02 34.37 34.49 34.49 1,039,000
Apr 12, 2024 35.10 35.34 34.55 34.71 34.71 1,139,800
Apr 11, 2024 35.23 35.28 34.60 35.10 35.10 1,355,900
Apr 10, 2024 35.17 35.26 34.76 35.18 35.18 1,148,100
Apr 9, 2024 36.00 36.14 35.44 35.51 35.51 1,014,100
Apr 8, 2024 35.89 35.99 35.74 35.89 35.89 825,600
Apr 5, 2024 35.64 35.87 35.51 35.84 35.84 1,587,200
Apr 4, 2024 35.82 35.92 35.52 35.71 35.71 1,950,100
Apr 3, 2024 35.39 35.73 35.38 35.56 35.56 868,300
Apr 2, 2024 35.45 35.45 35.10 35.35 35.35 929,400
Apr 1, 2024 35.44 35.45 35.07 35.44 35.44 3,085,600
Mar 28, 2024 35.17 35.40 35.03 35.34 35.34 1,077,500
Mar 27, 2024 34.86 35.15 34.68 35.09 35.09 612,900
Mar 26, 2024 34.91 34.98 34.78 34.82 34.82 738,200
Mar 25, 2024 34.75 34.97 34.72 34.84 34.84 1,126,800
Mar 22, 2024 34.96 34.96 34.60 34.75 34.75 881,100
Mar 21, 2024 35.11 35.24 34.88 34.94 34.94 766,500
Mar 20, 2024 34.88 35.15 34.76 35.01 35.01 840,500
Mar 19, 2024 34.88 35.17 34.76 35.02 35.02 942,600
Mar 18, 2024 35.03 35.11 34.77 34.92 34.92 802,800
Mar 15, 2024 34.95 35.13 34.86 34.99 34.99 841,400
Mar 14, 2024 0.50 Dividend
Mar 14, 2024 35.44 35.53 34.80 35.07 35.07 987,600
Mar 13, 2024 35.87 36.17 35.87 35.93 35.43 749,400
Mar 12, 2024 35.70 35.76 35.53 35.69 35.20 856,000
Mar 11, 2024 35.45 35.77 35.30 35.71 35.22 727,000
Mar 8, 2024 35.68 35.68 35.38 35.48 34.99 901,900
Mar 7, 2024 35.38 35.74 35.28 35.54 35.05 1,097,400
Mar 6, 2024 35.03 35.28 34.89 35.17 34.68 813,400
Mar 5, 2024 34.62 34.91 34.39 34.67 34.19 1,911,600
Mar 4, 2024 35.00 35.04 34.57 34.62 34.14 1,277,400
Mar 1, 2024 34.86 35.28 34.83 35.03 34.55 2,235,300
Feb 29, 2024 34.79 35.17 34.79 34.81 34.33 2,085,400
Feb 28, 2024 34.80 34.83 34.61 34.75 34.27 800,300
Feb 27, 2024 34.80 35.01 34.66 34.90 34.42 1,260,400
Feb 26, 2024 34.50 34.71 34.35 34.63 34.15 828,500
Feb 23, 2024 34.50 34.80 34.38 34.69 34.21 1,458,500
Feb 22, 2024 34.08 34.50 34.05 34.43 33.95 1,155,000
Feb 21, 2024 33.63 34.26 33.60 34.23 33.76 856,400
Feb 20, 2024 33.98 34.14 33.60 33.65 33.19 1,308,700
Feb 16, 2024 33.76 34.27 33.76 34.03 33.56 1,037,100
Feb 15, 2024 33.36 34.19 33.36 33.92 33.45 1,166,400
Feb 14, 2024 33.41 33.53 33.28 33.49 33.03 706,700
Feb 13, 2024 33.71 33.80 32.81 33.20 32.74 785,800
Feb 12, 2024 33.64 34.13 33.55 33.90 33.43 769,600
Feb 9, 2024 33.82 33.89 33.35 33.57 33.11 611,900
Feb 8, 2024 33.72 33.77 33.45 33.75 33.28 791,700
Feb 7, 2024 33.61 33.72 33.44 33.72 33.25 699,500
Feb 6, 2024 33.68 33.84 33.51 33.59 33.13 747,300
Feb 5, 2024 33.92 33.99 33.45 33.52 33.06 1,560,600
Feb 2, 2024 34.39 34.41 33.81 34.14 33.67 1,232,500
Feb 1, 2024 34.51 34.85 34.34 34.48 34.00 1,584,800
Jan 31, 2024 34.88 34.98 34.29 34.43 33.95 1,306,300
Jan 30, 2024 34.60 34.90 34.46 34.83 34.35 575,000
Jan 29, 2024 34.76 34.77 34.42 34.75 34.27 569,100
Jan 26, 2024 34.56 34.75 34.40 34.68 34.20 672,100
Jan 25, 2024 34.43 34.53 34.21 34.50 34.02 626,000
Jan 24, 2024 34.25 34.38 34.02 34.19 33.72 814,600
Jan 23, 2024 33.77 34.04 33.72 33.99 33.52 751,300
Jan 22, 2024 33.75 33.78 33.51 33.76 33.29 1,110,000
Jan 19, 2024 33.65 33.78 33.50 33.76 33.29 715,600
Jan 18, 2024 33.62 33.72 33.44 33.64 33.18 752,200
Jan 17, 2024 33.68 33.68 33.38 33.59 33.13 1,256,500
Jan 16, 2024 34.27 34.37 33.92 33.98 33.51 781,300
Jan 12, 2024 34.60 34.80 34.40 34.47 33.99 754,800
Jan 11, 2024 34.35 34.56 34.02 34.31 33.84 1,466,300
Jan 10, 2024 33.88 34.32 33.88 34.28 33.81 823,800
Jan 9, 2024 34.27 34.30 33.73 33.85 33.38 1,102,200
Jan 8, 2024 34.26 34.41 33.99 34.37 33.90 790,500
Jan 5, 2024 34.50 34.66 34.33 34.38 33.91 1,329,900
Jan 4, 2024 34.65 34.80 34.37 34.43 33.95 1,770,600
Jan 3, 2024 34.25 34.53 34.11 34.43 33.95 951,600
Jan 2, 2024 34.25 34.48 34.20 34.24 33.77 849,700
Dec 29, 2023 34.42 34.53 34.24 34.42 33.94 955,800
Dec 28, 2023 34.61 34.72 34.37 34.42 33.94 1,276,500
Dec 27, 2023 34.45 34.77 34.40 34.62 34.14 1,359,500
Dec 26, 2023 34.60 34.70 34.44 34.61 34.13 511,400
Dec 22, 2023 34.29 34.52 34.22 34.34 33.87 941,500
Dec 21, 2023 33.85 34.13 33.74 34.12 33.65 1,644,800
Dec 20, 2023 33.62 34.11 33.48 33.65 33.19 2,249,200
Dec 19, 2023 33.26 33.65 33.11 33.64 33.18 2,227,500
Dec 18, 2023 33.32 33.64 32.92 33.18 32.72 1,059,500
Dec 15, 2023 33.28 33.37 32.80 33.09 32.63 1,877,200
Dec 14, 2023 0.49 Dividend
Dec 14, 2023 32.39 33.81 32.39 33.42 32.96 4,111,000
Dec 13, 2023 33.41 34.23 33.22 34.19 33.23 1,175,200
Dec 12, 2023 33.34 33.41 33.14 33.34 32.40 1,340,000
Dec 11, 2023 33.46 33.63 33.22 33.56 32.62 1,084,500
Dec 8, 2023 33.41 33.50 33.27 33.45 32.51 879,100
Dec 7, 2023 33.39 33.51 33.14 33.23 32.30 1,673,200
Dec 6, 2023 33.73 33.88 33.26 33.31 32.38 671,000
Dec 5, 2023 33.82 33.87 33.60 33.61 32.67 1,074,000
Dec 4, 2023 33.64 33.94 33.52 33.90 32.95 1,105,700
Dec 1, 2023 33.52 34.02 33.40 33.84 32.89 686,100
Nov 30, 2023 33.28 33.49 33.16 33.43 32.49 885,700
Nov 29, 2023 33.23 33.33 32.96 33.13 32.20 1,143,100
Nov 28, 2023 33.10 33.29 32.96 33.15 32.22 1,402,400
Nov 27, 2023 32.90 33.07 32.83 33.01 32.08 1,667,200
Nov 24, 2023 32.86 33.19 32.80 33.09 32.16 212,300
Nov 22, 2023 32.15 32.85 32.10 32.74 31.82 1,069,800
Nov 21, 2023 32.57 32.75 32.48 32.62 31.70 1,277,800
Nov 20, 2023 32.45 32.63 32.43 32.59 31.68 561,700
Nov 17, 2023 32.10 32.53 32.10 32.43 31.52 956,500
Nov 16, 2023 32.07 32.17 31.52 31.80 30.91 1,033,800
Nov 15, 2023 32.26 32.53 32.14 32.24 31.34 770,900
Nov 14, 2023 32.26 32.45 32.21 32.26 31.35 752,300
Nov 13, 2023 31.83 32.13 31.61 32.01 31.11 550,200
Nov 10, 2023 32.05 32.16 31.54 31.85 30.96 1,109,000
Nov 9, 2023 32.00 32.17 31.76 31.83 30.94 1,320,600
Nov 8, 2023 31.89 31.96 31.63 31.77 30.88 1,192,700
Nov 7, 2023 31.88 32.03 31.66 31.89 31.00 1,530,600
Nov 6, 2023 32.28 32.42 32.03 32.25 31.35 903,200
Nov 3, 2023 32.00 32.82 31.88 32.16 31.26 1,208,500
Nov 2, 2023 31.09 31.78 31.06 31.77 30.88 1,956,300
Nov 1, 2023 30.89 31.19 30.74 30.93 30.06 1,372,600
Oct 31, 2023 30.56 30.80 30.52 30.78 29.92 798,300
Oct 30, 2023 30.58 30.95 30.41 30.61 29.75 956,100
Oct 27, 2023 30.69 30.74 30.25 30.43 29.58 1,327,200
Oct 26, 2023 30.41 30.82 30.28 30.68 29.82 1,055,200
Oct 25, 2023 30.65 30.83 30.53 30.60 29.74 924,500
Oct 24, 2023 30.82 30.91 30.63 30.68 29.82 969,200
Oct 23, 2023 30.30 30.89 30.23 30.75 29.89 1,105,500
Oct 20, 2023 30.70 30.79 30.46 30.55 29.69 905,700
Oct 19, 2023 30.52 31.06 30.32 30.78 29.92 935,600
Oct 18, 2023 30.97 31.00 30.46 30.58 29.72 673,800
Oct 17, 2023 30.77 31.16 30.76 31.02 30.15 1,278,500
Oct 16, 2023 30.67 31.04 30.50 30.99 30.12 988,700
Oct 13, 2023 30.66 30.76 30.32 30.48 29.62 770,800
Oct 12, 2023 30.53 30.57 30.05 30.30 29.45 551,500
Oct 11, 2023 30.03 30.52 29.99 30.42 29.57 750,400
Oct 10, 2023 29.73 30.21 29.60 30.11 29.27 777,400
Oct 9, 2023 29.26 29.78 29.23 29.70 28.87 457,700
Oct 6, 2023 28.75 29.20 28.38 29.03 28.22 865,700
Oct 5, 2023 28.35 28.82 28.34 28.77 27.96 1,977,600
Oct 4, 2023 28.66 28.73 28.15 28.56 27.76 884,900
Oct 3, 2023 29.00 29.17 28.53 28.78 27.97 1,330,100
Oct 2, 2023 30.15 30.15 29.10 29.21 28.39 1,798,600
Sep 29, 2023 30.33 30.47 29.99 30.06 29.22 1,424,500
Sep 28, 2023 30.06 30.30 29.98 30.20 29.35 1,011,400
Sep 27, 2023 30.10 30.16 29.80 30.03 29.19 904,700
Sep 26, 2023 30.10 30.31 29.81 29.85 29.01 683,900
Sep 25, 2023 30.21 30.57 30.14 30.45 29.60 2,408,800
Sep 22, 2023 30.23 30.47 30.18 30.33 29.48 807,800
Sep 21, 2023 30.51 30.64 30.03 30.07 29.23 802,300
Sep 20, 2023 30.75 31.07 30.65 30.68 29.82 630,900
Sep 19, 2023 31.33 31.39 30.72 30.75 29.89 626,500
Sep 18, 2023 31.14 31.16 30.71 30.96 30.09 1,018,100
Sep 15, 2023 30.85 31.09 30.70 31.00 30.13 1,150,200
Sep 14, 2023 0.49 Dividend
Sep 14, 2023 30.96 31.14 30.84 31.04 30.17 970,900
Sep 13, 2023 31.17 31.25 30.72 30.86 29.52 914,900
Sep 12, 2023 30.85 31.09 30.75 31.07 29.72 730,100
Sep 11, 2023 30.90 31.02 30.65 30.73 29.39 943,700
Sep 8, 2023 30.87 31.00 30.60 30.62 29.29 918,700
Sep 7, 2023 30.50 30.82 30.35 30.77 29.43 1,298,700
Sep 6, 2023 31.00 31.06 30.24 30.49 29.16 1,620,500
Sep 5, 2023 31.28 31.39 31.09 31.10 29.74 642,000
Sep 1, 2023 31.34 31.48 31.15 31.25 29.89 722,000
Aug 31, 2023 31.13 31.36 31.05 31.08 29.73 910,400
Aug 30, 2023 31.11 31.34 31.00 31.15 29.79 631,100
Aug 29, 2023 30.59 30.97 30.45 30.92 29.57 545,700
Aug 28, 2023 30.57 30.83 30.40 30.58 29.25 733,400
Aug 25, 2023 30.23 30.52 30.11 30.38 29.06 908,400
Aug 24, 2023 30.20 30.42 30.08 30.08 28.77 1,386,500
Aug 23, 2023 30.11 30.33 29.84 30.32 29.00 1,555,000
Aug 22, 2023 30.60 30.75 30.23 30.25 28.93 474,700
Aug 21, 2023 30.77 30.92 30.33 30.59 29.26 788,800
Aug 18, 2023 30.45 30.67 30.40 30.64 29.30 635,400
Aug 17, 2023 30.43 30.79 30.43 30.64 29.30 638,900
Aug 16, 2023 30.33 30.63 30.11 30.17 28.86 1,030,500
Aug 15, 2023 31.01 31.04 30.38 30.38 29.06 849,800
Aug 14, 2023 31.37 31.55 31.02 31.22 29.86 444,600
Aug 11, 2023 31.15 31.62 31.15 31.49 30.12 505,200
Aug 10, 2023 31.36 31.66 31.17 31.25 29.89 757,000
Aug 9, 2023 31.02 31.33 30.99 31.20 29.84 868,000
Aug 8, 2023 30.66 30.86 30.22 30.84 29.50 677,500
Aug 7, 2023 30.89 31.10 30.74 31.06 29.71 478,300
Aug 4, 2023 30.22 31.09 30.22 30.83 29.49 876,900
Aug 3, 2023 30.64 30.67 30.32 30.51 29.18 1,419,800
Aug 2, 2023 31.06 31.06 30.31 30.64 29.30 784,300
Aug 1, 2023 31.47 31.48 30.89 31.10 29.74 557,300
Jul 31, 2023 31.37 31.86 31.32 31.68 30.30 723,200
Jul 28, 2023 31.08 31.44 30.86 31.23 29.87 1,071,500
Jul 27, 2023 31.59 31.59 30.90 30.97 29.62 639,600
Jul 26, 2023 31.37 31.57 31.22 31.50 30.13 417,700
Jul 25, 2023 31.67 31.77 31.46 31.62 30.24 753,100
Jul 24, 2023 31.65 31.92 31.51 31.78 30.39 792,700
Jul 21, 2023 31.20 31.50 31.05 31.48 30.11 515,600
Jul 20, 2023 31.14 31.29 30.95 31.18 29.82 812,600
Jul 19, 2023 31.04 31.26 30.98 31.04 29.69 668,800
Jul 18, 2023 30.50 31.06 30.46 30.91 29.56 629,700
Jul 17, 2023 30.75 30.84 30.57 30.57 29.24 615,000
Jul 14, 2023 31.21 31.33 30.80 30.82 29.48 703,100
Jul 13, 2023 31.13 31.40 30.85 31.34 29.97 753,000
Jul 12, 2023 30.74 31.06 30.60 31.01 29.66 838,100
Jul 11, 2023 30.32 30.65 30.31 30.45 29.12 631,200
Jul 10, 2023 30.39 30.57 30.23 30.27 28.95 694,100
Jul 7, 2023 30.40 30.66 30.39 30.50 29.17 885,500
Jul 6, 2023 30.72 30.85 30.37 30.43 29.10 621,700
Jul 5, 2023 31.49 31.52 30.85 30.99 29.64 630,900
Jul 3, 2023 31.44 31.77 31.40 31.53 30.16 252,400
Jun 30, 2023 31.25 31.60 31.05 31.44 30.07 913,500
Jun 29, 2023 30.70 31.06 30.65 31.05 29.70 515,800
Jun 28, 2023 30.49 30.85 30.23 30.70 29.36 573,100
Jun 27, 2023 30.58 30.71 30.44 30.62 29.29 407,900
Jun 26, 2023 30.20 30.84 30.12 30.67 29.33 695,400
Jun 23, 2023 30.32 30.46 30.07 30.16 28.85 884,600
Jun 22, 2023 30.76 30.84 30.57 30.69 29.35 617,300
Jun 21, 2023 30.80 31.12 30.58 30.96 29.61 770,200
Jun 20, 2023 31.11 31.15 30.67 30.87 29.52 810,200
Jun 16, 2023 31.20 31.41 31.13 31.23 29.87 763,900
Jun 15, 2023 30.90 31.20 30.74 31.10 29.74 940,500
Jun 14, 2023 0.50 Dividend
Jun 14, 2023 31.21 31.33 30.70 30.86 29.52 1,520,700
Jun 13, 2023 31.61 31.89 31.47 31.50 29.65 1,439,800
Jun 12, 2023 31.61 31.69 31.11 31.35 29.51 833,900
Jun 9, 2023 32.74 32.76 31.64 31.70 29.84 726,300
Jun 8, 2023 32.57 32.69 32.17 32.48 30.57 654,500
Jun 7, 2023 32.26 32.67 32.06 32.59 30.67 672,800
Jun 6, 2023 31.67 32.18 31.66 32.11 30.22 472,300
Jun 5, 2023 32.26 32.35 31.89 31.96 30.08 389,900
Jun 2, 2023 31.44 32.16 31.26 32.04 30.16 819,100
Jun 1, 2023 30.34 31.05 30.34 30.88 29.06 807,800
May 31, 2023 30.35 30.50 30.08 30.27 28.49 1,127,200
May 30, 2023 30.95 31.03 30.43 30.64 28.84 633,400
May 26, 2023 30.74 30.95 30.58 30.79 28.98 707,600
May 25, 2023 30.69 30.75 30.28 30.57 28.77 1,021,300
May 24, 2023 30.85 30.93 30.55 30.61 28.81 760,700
May 23, 2023 31.21 31.21 30.86 30.94 29.12 738,200
May 22, 2023 31.11 31.24 30.96 31.14 29.31 334,900
May 19, 2023 31.16 31.34 30.99 31.12 29.29 584,700
May 18, 2023 31.11 31.26 30.83 31.00 29.18 835,800
May 17, 2023 31.35 31.46 30.93 31.33 29.49 780,700
May 16, 2023 32.20 32.39 31.18 31.19 29.36 956,300
May 15, 2023 32.38 32.46 32.01 32.30 30.40 605,400
May 12, 2023 32.11 32.31 32.00 32.24 30.34 529,200
May 11, 2023 32.18 32.36 31.81 31.97 30.09 992,600
May 10, 2023 32.95 33.04 32.14 32.45 30.54 784,500
May 9, 2023 32.25 32.97 32.03 32.77 30.84 953,100
May 8, 2023 32.73 32.90 32.30 32.41 30.50 703,200
May 5, 2023 32.37 32.77 32.08 32.54 30.63 919,200
May 4, 2023 31.56 31.79 31.31 31.73 29.86 913,300
May 3, 2023 31.64 31.93 31.44 31.53 29.68 998,800
May 2, 2023 32.73 32.73 31.67 31.78 29.91 1,040,500
May 1, 2023 32.73 33.09 32.73 32.91 30.98 460,800
Apr 28, 2023 32.30 33.06 32.30 32.93 30.99 548,500
Apr 27, 2023 32.30 32.69 32.29 32.52 30.61 467,600
Apr 26, 2023 32.46 32.71 32.16 32.36 30.46 690,900
Apr 25, 2023 32.70 32.88 32.45 32.47 30.56 609,600

Related Tickers

TRP TC Energy Corporation
36.13
+0.60%
 
HESM Hess Midstream LP
34.94
-1.94%
 
WES Western Midstream Partners, LP
35.93
-0.03%
 
CQP Cheniere Energy Partners, L.P.
48.19
+0.06%
 
WMB The Williams Companies, Inc.
39.47
+0.55%
 
NS NuStar Energy L.P.
22.51
-0.18%
 
VNOM Viper Energy, Inc.
39.66
-0.55%
 
AM Antero Midstream Corporation
14.21
+1.36%
 
PAA Plains All American Pipeline, L.P.
18.19
-0.36%
 
OKE ONEOK, Inc.
81.58
+0.78%