$30.46 -0.20 (%) Pembina Pipeline Corp - New York Stock Exchange, Inc.

Sep. 30, 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
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
7/20/201629.6630.1929.5329.92254,157
7/19/201629.9629.9629.4929.77213,639
7/18/201630.0830.1729.7630.15285,741
7/15/201630.7830.8330.2230.29191,556
7/14/201630.9131.1830.5630.65442,831
7/13/201630.6231.0330.4230.67187,436
7/12/201630.6430.7630.3930.63173,815
7/11/201630.4130.6330.1530.17197,443
7/8/201630.7730.9230.2130.24140,422
7/7/201631.0331.1330.2230.51220,596
7/6/201630.5430.7630.1730.72440,793
7/5/201630.4730.7630.2430.56467,107
7/1/201630.3430.4930.1730.39225,019
6/30/201630.1630.3629.8330.34389,608
6/29/201629.8830.3729.8830.14309,687
6/28/201629.1529.7028.9929.62490,187
6/27/201629.1329.4028.6628.77364,430
6/24/201629.0329.8328.9929.47234,767
6/23/201630.6230.7630.3030.49194,819
6/22/201630.7830.7830.2230.22244,841
6/21/201630.4530.8830.3630.67197,447
6/20/201630.8431.1630.3730.47301,964
6/17/201630.2830.6930.1530.55205,878
6/16/201629.7930.0829.3129.92266,262
6/15/201630.4930.6330.0830.12302,887
6/14/201631.1531.4930.4830.67195,393
6/13/201630.6731.4530.5531.31250,002
6/10/201631.1831.2730.8730.96336,360
6/9/201630.9831.4430.8631.34188,976
6/8/201632.2632.3131.0731.39354,379
6/7/201631.5032.0431.4531.96321,520
6/6/201630.9031.3830.7031.32292,182
6/3/201630.3630.7230.3630.60183,524
6/2/201629.5030.1429.4830.07173,884
6/1/201629.1929.7529.0929.70232,074
5/31/201629.2929.6929.0729.34448,272
5/27/201629.4129.6929.3129.60137,581
5/26/201629.8329.8829.2829.59298,779
5/25/201628.9329.5528.8529.49234,968
5/24/201628.7628.9528.5028.77317,546
5/23/201628.6728.6728.3728.49122,440
5/20/201628.2928.9228.2828.85190,655
5/19/201627.8528.2927.5728.22335,254
5/18/201628.5628.7227.9928.11343,797
5/17/201629.1729.2128.4628.69358,878
5/16/201629.0429.4128.9829.29211,307
5/13/201628.7828.9928.6028.68120,825
5/12/201629.1829.3128.5728.86172,036
5/11/201628.4629.0428.4628.76282,580
  • Showing 1-100 of 1,133 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center