$30.66 +0.10 (%) Pembina Pipeline Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBA historical data

Date Open High Low Close Volume
12/9/201630.6130.7030.4730.66120,915
12/8/201630.3530.6030.1230.56143,262
12/7/201629.8430.3329.4730.29226,048
12/6/201629.6629.9429.3629.88277,825
12/5/201629.8929.9629.5229.61162,435
12/2/201629.6729.8429.4829.82170,679
12/1/201629.7929.9329.4729.59187,465
11/30/201629.2629.7829.0129.41290,475
11/29/201628.4928.6528.3028.63141,690
11/28/201628.7628.8828.5028.77162,435
11/25/201628.7428.8928.5028.6768,941
11/23/201628.6029.2628.6028.86134,773
11/22/201629.2829.3428.7829.01343,931
11/21/201629.0229.4128.8529.32179,137
11/18/201628.4328.6228.3628.47153,884
11/17/201628.4928.7728.3528.41110,248
11/16/201628.2428.3928.0228.20134,597
11/15/201628.1428.3828.0728.33154,676
11/14/201627.8928.1927.4427.86180,866
11/11/201628.7228.7427.7327.92217,193
11/10/201629.4429.4428.8528.94170,314
11/9/201628.9729.6528.7829.55207,572
11/8/201629.5530.1129.5529.74155,593
11/7/201629.6829.9229.4529.67166,793
11/4/201628.8429.4328.4629.16225,964
11/3/201629.4229.4228.8728.98211,452
11/2/201630.4730.6129.2929.41332,978
11/1/201630.8730.9430.4130.72134,583
10/31/201631.0031.0130.6630.76118,630
10/28/201631.1531.3830.9131.04101,854
10/27/201631.2631.3331.0731.17118,768
10/26/201630.9031.2330.6931.11139,956
10/25/201630.9231.3530.9231.00136,376
10/24/201631.3431.3430.7831.05107,848
10/21/201631.4331.4531.0831.38181,129
10/20/201631.2731.7531.2731.69170,580
10/19/201631.3031.6831.0831.47158,673
10/18/201630.9531.2230.8131.17163,422
10/17/201630.4830.6930.2530.68108,481
10/14/201630.7430.9330.4230.42133,792
10/13/201630.0830.7529.8930.61193,320
10/12/201629.9030.2029.6730.17114,062
10/11/201630.4030.4129.6629.98147,599
10/10/201630.3430.6630.3430.5980,656
10/7/201630.4530.4529.7530.10144,528
10/6/201630.5630.7330.4030.47100,812
10/5/201630.4530.7230.4130.54154,404
10/4/201630.5930.6230.0230.27102,324
10/3/201630.5030.6130.1230.53117,601
9/30/201630.9030.9630.4630.46152,406
9/29/201630.8630.9830.4430.66164,172
9/28/201629.9830.7629.9330.71178,126
9/27/201629.7529.9629.4529.90127,579
9/26/201630.1930.3229.9230.0180,870
9/23/201630.4930.7830.2330.27154,961
9/22/201630.7330.8630.5630.69154,492
9/21/201630.0430.3729.8430.32142,994
9/20/201629.7630.0629.6629.77166,524
9/19/201629.8229.8929.5329.67205,017
9/16/201629.2229.6029.0829.55181,622
9/15/201629.2329.6529.2029.50161,339
9/14/201628.9229.4628.7929.09121,483
9/13/201629.6829.7828.9828.98246,870
9/12/201629.7930.1629.5530.11168,028
9/9/201630.6130.6129.9130.10168,100
9/8/201630.6631.1330.4630.90231,808
9/7/201631.0331.0830.5030.62203,177
9/6/201631.0731.4630.9031.00242,855
9/2/201630.2531.0330.1530.96200,490
9/1/201629.8930.3529.7429.94194,673
8/31/201630.1530.2029.8030.16256,674
8/30/201630.3630.5630.1430.26111,398
8/29/201630.3630.4530.1130.36123,582
8/26/201630.7231.1230.2830.49139,909
8/25/201630.5930.8130.4330.53158,507
8/24/201630.7530.9530.6030.64147,642
8/23/201630.5330.8930.3230.85161,745
8/22/201630.2630.5930.0030.51167,284
8/19/201630.9030.9030.3830.52161,493
8/18/201630.9431.1430.8231.08179,563
8/17/201630.7430.8530.4330.78157,867
8/16/201630.8630.8630.6930.81131,629
8/15/201630.7430.8930.6030.75128,691
8/12/201630.6430.7230.4230.52118,194
8/11/201630.3730.6530.3730.53145,509
8/10/201630.4130.5030.1530.20213,373
8/9/201630.0830.3630.0430.24204,637
8/8/201629.9830.2429.8230.06194,736
8/5/201629.3829.9529.1629.77271,406
8/4/201629.4729.7929.3329.40194,507
8/3/201628.9329.6428.6129.55320,830
8/2/201628.6129.0428.6128.86234,993
8/1/201628.9229.0628.2028.34153,824
7/29/201628.4429.2128.3929.13255,155
7/28/201628.4328.6228.3528.41205,891
7/27/201628.8428.8728.1628.41275,150
7/26/201628.8328.9628.6528.85180,164
7/25/201629.2329.3328.7428.92252,266
7/22/201629.8629.9029.1029.40197,198
7/21/201629.7530.0429.7229.83241,745
  • Showing 1-100 of 1,182 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center