$21.19 -0.16 (%) Pembina Pipeline Corp - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBA historical data

Date Open High Low Close Volume
2/11/201620.8221.4920.7121.19340,572
2/10/201621.4521.7720.9921.35331,582
2/9/201621.8422.1121.2021.44443,328
2/8/201622.1422.2521.7422.05483,261
2/5/201622.7522.8722.3322.46307,388
2/4/201623.2523.5222.7522.93395,691
2/3/201622.3622.9321.7022.86302,517
2/2/201621.7022.1621.5821.87258,182
2/1/201622.5922.6522.1122.48296,480
1/29/201622.7623.0222.3522.74375,931
1/28/201622.4122.6321.6922.57407,066
1/27/201621.2022.0721.0321.56315,701
1/26/201620.9921.6020.6121.37337,218
1/25/201621.1421.6120.5320.60448,760
1/22/201620.8221.5620.7421.54490,648
1/21/201618.9620.2518.8320.05666,635
1/20/201618.5719.3117.8818.96899,840
1/19/201619.0219.3718.7219.17542,839
1/15/201619.2419.5419.0719.28361,378
1/14/201619.2220.1019.1620.06388,241
1/13/201619.7519.8319.0119.17684,531
1/12/201620.0920.2018.9219.57806,721
1/11/201620.2620.3519.6019.89448,280
1/8/201619.9520.5119.8120.29371,576
1/7/201620.1620.5719.6519.73400,966
1/6/201621.0021.1220.3320.64409,270
1/5/201621.5021.5721.2621.49286,110
1/4/201621.3721.6321.1421.56340,108
12/31/201521.4121.8421.3821.76353,907
12/30/201521.6621.9421.5021.53245,308
12/29/201522.2022.4921.8821.98341,473
12/28/201522.1622.2621.8422.01197,918
12/24/201522.7422.7422.2622.36139,182
12/23/201521.8322.6421.8022.60329,504
12/22/201521.3821.7621.3521.57396,058
12/21/201521.5121.7021.1821.38363,722
12/18/201521.6621.8421.3621.40777,308
12/17/201521.5921.5921.1421.50508,130
12/16/201520.9421.7620.9421.74537,685
12/15/201521.0521.3620.9221.21497,505
12/14/201520.4820.9120.1720.87623,297
12/11/201521.3021.3920.6220.71446,420
12/10/201521.4021.8121.2621.60290,521
12/9/201521.3221.9221.1521.46681,743
12/8/201520.5121.5220.3621.29741,251
12/7/201522.1222.1320.8121.171,082,202
12/4/201522.7222.8822.4022.74565,190
12/3/201523.4223.5422.7723.01372,256
12/2/201523.3623.5123.1823.35522,694
12/1/201522.9323.5922.8723.54405,653
11/30/201522.8723.0822.5922.92431,415
11/27/201523.3223.4522.9423.07127,334
11/25/201523.3723.8523.3123.57277,001
11/24/201523.3723.8023.3223.46272,991
11/23/201523.0123.5823.0123.23308,362
11/20/201523.7623.7723.3323.34260,259
11/19/201523.8823.8923.6023.67223,047
11/18/201523.9324.1523.7023.92227,218
11/17/201523.9524.2923.7223.80244,780
11/16/201523.4524.0823.2924.05313,408
11/13/201523.2223.6523.1123.51475,081
11/12/201523.4223.4523.0923.37417,853
11/11/201523.0823.6123.0723.60444,777
11/10/201523.4423.8723.4023.64348,229
11/9/201524.4324.7023.4023.58560,346
11/6/201524.3324.4824.1324.44400,139
11/5/201524.9825.1724.5424.72352,658
11/4/201525.3825.6524.7625.02295,934
11/3/201525.0125.7524.9025.54335,520
11/2/201524.9625.2624.8325.07319,664
10/30/201524.8525.3024.7225.12474,920
10/29/201524.7625.1524.6824.86359,904
10/28/201524.6725.3524.5624.94544,060
10/27/201524.8324.9924.1724.45462,598
10/26/201525.7425.8225.0725.10415,220
10/23/201526.1326.1525.7025.75270,970
10/22/201525.9626.3325.8426.12329,607
10/21/201526.4626.6325.8225.82237,688
10/20/201526.4127.0226.2626.70226,188
10/19/201527.3727.4126.4826.52241,212
10/16/201527.6627.7527.2227.59236,671
10/15/201527.5327.6726.9827.58238,700
10/14/201527.0727.5726.9627.39278,967
10/13/201527.0427.6226.9327.07531,248
10/12/201527.8827.8826.9027.11178,995
10/9/201527.7328.0627.3827.84364,828
10/8/201527.3527.7827.2327.57220,513
10/7/201527.4727.8327.0227.36471,731
10/6/201526.8127.3026.6227.10410,874
10/5/201525.4426.7925.4326.69425,943
10/2/201524.0325.1723.9725.16298,812
10/1/201524.4024.7623.7624.21423,877
9/30/201524.0424.1523.5124.01490,750
9/29/201524.0224.2123.6223.83515,102
9/28/201524.7525.0023.8924.04544,731
9/25/201525.0525.2624.7725.06271,339
9/24/201524.8225.0224.6824.77339,675
9/23/201525.5925.7024.9024.97221,877
9/22/201525.7925.9925.4125.54190,945
9/21/201525.8926.3925.5926.23233,445
  • Showing 1-100 of 972 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center