Pembina Pipeline Corporation Historical Data - PBA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Pembina Pipeline Corporation (PBA)
Pembina Pipeline Corporation (PBA) Historical

Pembina Pipeline Corporation (PBA)

35.82

0.11

(0.31%)

Closed April 28 4:00PM

Delayed by 15 minutes

35.82

0.00

(0.00%)

After Hours: 7:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.44	4.18848167539	34.38	35.89	34.33	952766	35.20073645	CS
4	0.38	1.07223476298	35.44	36.14	33.83	1169968	35.20258156	CS
12	1.43	4.15818551905	34.39	36.17	32.81	1072989	34.82305341	CS
26	5.41	17.7902005919	30.41	36.17	30.25	1108125	33.96153721	CS
52	3.36	10.3512014787	32.46	36.17	28.15	972671	32.61788129	CS
156	6.21	20.9726443769	29.61	42.74	28.15	939624	33.43550202	CS
260	-0.91	-2.47753879662	36.73	42.74	10.58	1017735	30.8763942	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	35.82	0.11	0.31	35.75	35.89	35.48	724959
1714084800	35.71	0.22	0.62	35.34	35.775	35.14	639367
1713998400	35.49	0	0.00	35.29	35.545	35.2	797298
1713912000	35.49	0.39	1.11	35.08	35.54	34.99	582011
1713825600	35.1	0.22	0.63	34.92	35.295	34.66	757320
1713566400	34.88	0.59	1.72	34.38	35.085	34.33	2000760
1713480000	34.29	0.15	0.44	34.17	34.54	34.17	881633
1713393600	34.14	-0.06	-0.18	34.25	34.33	33.83	735527
1713307200	34.2	-0.29	-0.84	34.33	34.42	33.97	1023314
1713220800	34.49	-0.22	-0.63	34.87	35.02	34.37	1038989
1712961600	34.71	-0.39	-1.11	35.1	35.34	34.55	1139807
1712875200	35.1	-0.08	-0.23	35.23	35.28	34.6	1355900
1712788800	35.18	-0.33	-0.93	35.17	35.26	34.76	1148116
1712702400	35.51	-0.38	-1.06	36	36.14	35.44	1014063
1712616000	35.89	0.05	0.14	35.89	35.99	35.735	825618
1712356800	35.84	0.13	0.36	35.64	35.865	35.505	1587235
1712270400	35.71	0.15	0.42	35.82	35.92	35.52	1950103
1712184000	35.56	0.21	0.59	35.39	35.73	35.38	868278
1712097600	35.35	-0.09	-0.25	35.45	35.45	35.1	929375
1712011200	35.44	0.1	0.28	35.44	35.45	35.07	3085581
1711665600	35.34	0.25	0.71	35.17	35.4	35.03	1077535
1711579200	35.09	0.27	0.78	34.85	35.15	34.68	612862
1711492800	34.82	-0.02	-0.06	34.91	34.98	34.78	738171
1711406400	34.84	0.09	0.26	34.75	34.97	34.715	1126823
1711147200	34.75	-0.19	-0.54	34.96	34.96	34.595	881092
1711060800	34.94	-0.07	-0.20	35.11	35.24	34.88	766451
1710974400	35.01	-0.01	-0.03	34.88	35.15	34.76	840477
1710888000	35.02	0.1	0.29	34.88	35.17	34.76	942617
1710801600	34.92	-0.07	-0.20	35.03	35.11	34.77	802832
1710542400	34.99	-0.08	-0.23	34.95	35.13	34.86	841369
1710456000	35.07	-0.86	-2.39	35.44	35.53	34.8	987560
1710369600	35.93	0.24	0.67	35.89	36.17	35.87	749445
1710283200	35.69	-0.02	-0.06	35.7	35.76	35.53	856030
1710196800	35.71	0.23	0.65	35.35	35.765	35.3	740499
1709941200	35.48	-0.06	-0.17	35.68	35.68	35.3758	901926
1709854800	35.54	0.37	1.05	35.38	35.735	35.28	1097396
1709768400	35.17	0.5	1.44	35.03	35.275	34.89	813357
1709682000	34.67	0.05	0.14	34.62	34.91	34.39	1911608
1709595600	34.62	-0.41	-1.17	35	35.04	34.565	1277437
1709336400	35.03	0.22	0.63	34.9	35.28	34.83	2235255
1709250000	34.81	0.06	0.17	34.79	35.17	34.79	2085383
1709163600	34.75	-0.15	-0.43	34.8	34.83	34.61	800284
1709077200	34.9	0.27	0.78	34.8	35.005	34.66	1260351
1708990800	34.63	-0.06	-0.17	34.5	34.71	34.35	828487
1708731600	34.69	0.26	0.76	34.5	34.8	34.38	1458513
1708645200	34.43	0.2	0.58	34.08	34.5	34.05	1155135
1708558800	34.23	0.58	1.72	33.63	34.26	33.6	856416
1708472400	33.65	-0.38	-1.12	33.98	34.14	33.6	1308660
1708126800	34.03	0.11	0.32	33.76	34.265	33.76	1037144
1708040400	33.92	0.43	1.28	33.52	34.185	33.36	1166443
1707954000	33.49	0.29	0.87	33.409999	33.53	33.28	706680
1707867600	33.2	-0.7	-2.06	33.71	33.8	32.81	784310
1707781200	33.9	0.33	0.98	33.64	34.13	33.549999	769587
1707522000	33.57	-0.18	-0.53	33.82	33.89	33.35	611856
1707435600	33.75	0.03	0.09	33.72	33.77	33.45	791697
1707349200	33.72	0.13	0.39	33.61	33.72	33.439999	699555
1707262800	33.59	0.07	0.21	33.68	33.835	33.509999	747283
1707176400	33.52	-0.62	-1.82	33.92	33.99	33.45	1560580
1706917200	34.14	-0.34	-0.99	34.39	34.41	33.81	1232499
1706830800	34.48	0.05	0.15	34.51	34.85	34.34	1584750
1706744400	34.43	-0.4	-1.15	34.88	34.98	34.29	1306301
1706658000	34.83	0.08	0.23	34.6	34.9	34.46	574968
1706571600	34.75	0.07	0.20	34.76	34.77	34.42	569070

Pembina Pipeline

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions