Pembina Pipeline Corp (PBA) Historical Stock Data
43.17 ↑0.70 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBA is up 0.08% a day on average. There have been 19 days where Pembina Pipeline Corp closed green and 11 days where PBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 42.66 | 43.17 | ↑$0.51 (1.20%) | 42.56 | 43.19 | 649.55K |
| 2024-11-20 | 42.47 | 42.47 | ↑$0.00 (0.00%) | 42.10 | 42.68 | 740.62K |
| 2024-11-19 | 41.59 | 42.42 | ↑$0.83 (2.00%) | 41.50 | 42.45 | 1.33M |
| 2024-11-18 | 41.56 | 41.81 | ↑$0.25 (0.60%) | 41.56 | 42.02 | 0.99M |
| 2024-11-15 | 41.72 | 41.64 | ↓$0.08 (-0.19%) | 41.16 | 41.72 | 1.02M |
| 2024-11-14 | 41.65 | 41.79 | ↑$0.14 (0.34%) | 41.41 | 42.01 | 1.29M |
| 2024-11-13 | 41.48 | 41.51 | ↑$0.03 (0.07%) | 41.14 | 41.64 | 592.96K |
| 2024-11-12 | 41.41 | 41.44 | ↑$0.03 (0.07%) | 41.10 | 41.67 | 1.20M |
| 2024-11-11 | 40.92 | 41.40 | ↑$0.48 (1.17%) | 40.77 | 41.48 | 580.49K |
| 2024-11-08 | 41.20 | 40.97 | ↓$0.23 (-0.56%) | 40.86 | 41.34 | 627.95K |
| 2024-11-07 | 40.72 | 41.22 | ↑$0.50 (1.23%) | 40.56 | 41.35 | 1.08M |
| 2024-11-06 | 41.95 | 40.54 | ↓$1.41 (-3.36%) | 39.59 | 41.95 | 2.33M |
| 2024-11-05 | 42.25 | 42.25 | ↑$0.00 (0.00%) | 41.87 | 42.31 | 589.33K |
| 2024-11-04 | 41.73 | 42.03 | ↑$0.30 (0.72%) | 41.73 | 42.39 | 608.81K |
| 2024-11-01 | 42.06 | 41.60 | ↓$0.46 (-1.09%) | 41.53 | 42.18 | 665.55K |
| 2024-10-31 | 41.84 | 41.79 | ↓$0.05 (-0.12%) | 41.65 | 42.08 | 788.12K |
| 2024-10-30 | 41.86 | 41.91 | ↑$0.05 (0.12%) | 41.70 | 42.03 | 682.80K |
| 2024-10-29 | 42.14 | 41.83 | ↓$0.31 (-0.74%) | 41.46 | 42.14 | 740.34K |
| 2024-10-28 | 42.12 | 42.13 | ↑$0.01 (0.02%) | 41.99 | 42.44 | 586.13K |
| 2024-10-25 | 42.72 | 42.50 | ↓$0.22 (-0.51%) | 42.30 | 42.78 | 376.08K |
| 2024-10-24 | 42.57 | 42.60 | ↑$0.03 (0.07%) | 42.32 | 42.81 | 402.50K |
| 2024-10-23 | 42.83 | 42.61 | ↓$0.22 (-0.51%) | 42.38 | 42.86 | 407.46K |
| 2024-10-22 | 42.93 | 42.97 | ↑$0.04 (0.09%) | 42.77 | 43.07 | 617.99K |
| 2024-10-21 | 43.17 | 42.96 | ↓$0.21 (-0.49%) | 42.73 | 43.26 | 564.35K |
| 2024-10-18 | 43.37 | 43.05 | ↓$0.32 (-0.74%) | 42.85 | 43.40 | 537.19K |
| 2024-10-17 | 42.94 | 43.35 | ↑$0.41 (0.95%) | 42.84 | 43.44 | 892.81K |
| 2024-10-16 | 42.49 | 43.00 | ↑$0.51 (1.20%) | 42.36 | 43.02 | 683.11K |
| 2024-10-15 | 41.99 | 42.37 | ↑$0.38 (0.90%) | 41.92 | 42.51 | 785.11K |
| 2024-10-14 | 42.48 | 42.28 | ↓$0.20 (-0.47%) | 42.28 | 42.63 | 621.38K |
| 2024-10-11 | 42.49 | 42.71 | ↑$0.22 (0.52%) | 42.36 | 42.87 | 890.96K |
Create an account or log in to view more rows.
$PBA I’m selling y’all have fun bag holding
$PBA get ready bears and bulls
$PBA green shoots
$PBA up we go
$PBA Buy the dip
$PBA who here can't stand the CEO?
$PBA good support.....
$PBA let’s buy NOW!!!
$PBA we want higher!!!
$PBA come to papa