Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Pembina Pipeline Corporation | PBA | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.13 | 0.37% | 35.51 | 15:15:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 35.67 | 35.41 | 35.82 | 35.51 | 35.38 |
PBA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.75 | 36.15 | 34.69 | 35.38 | 1,001,206 | -0.24 | -0.67% |
| 1 Month | 35.64 | 36.15 | 33.83 | 35.14 | 1,022,377 | -0.13 | -0.36% |
| 3 Months | 33.82 | 36.17 | 32.81 | 34.95 | 1,072,547 | 1.69 | 5.00% |
| 6 Months | 32.00 | 36.17 | 31.515 | 34.18 | 1,097,226 | 3.51 | 10.97% |
| 1 Year | 31.64 | 36.17 | 28.15 | 32.68 | 979,862 | 3.87 | 12.23% |
| 3 Years | 31.08 | 42.74 | 28.15 | 33.47 | 940,277 | 4.43 | 14.25% |
| 5 Years | 35.73 | 42.74 | 10.58 | 30.88 | 1,019,383 | -0.22 | -0.62% |
PBA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 35.51 | 0.13 | 0.37% | 35.67 | 35.82 | 35.41 | 705,588 |
| May 02 2024 | 35.38 | 0.68 | 1.96% | 35.00 | 35.63 | 34.98 | 1,106,127 |
| May 01 2024 | 34.70 | -0.50 | -1.42% | 35.25 | 35.31 | 34.69 | 1,346,874 |
| Apr 30 2024 | 35.20 | -0.88 | -2.44% | 36.01 | 36.01 | 35.155 | 803,361 |
| Apr 29 2024 | 36.08 | 0.26 | 0.73% | 35.86 | 36.15 | 35.82 | 1,024,711 |
| Apr 26 2024 | 35.82 | 0.11 | 0.31% | 35.75 | 35.89 | 35.48 | 724,959 |
| Apr 25 2024 | 35.71 | 0.22 | 0.62% | 35.34 | 35.775 | 35.14 | 639,367 |
| Apr 24 2024 | 35.49 | 0.00 | 0.00% | 35.29 | 35.545 | 35.20 | 797,298 |
| Apr 23 2024 | 35.49 | 0.39 | 1.11% | 35.08 | 35.54 | 34.99 | 582,011 |
| Apr 22 2024 | 35.10 | 0.22 | 0.63% | 34.92 | 35.295 | 34.66 | 757,320 |
| Apr 19 2024 | 34.88 | 0.59 | 1.72% | 34.38 | 35.085 | 34.33 | 2,000,760 |
| Apr 18 2024 | 34.29 | 0.15 | 0.44% | 34.17 | 34.54 | 34.17 | 881,633 |
| Apr 17 2024 | 34.14 | -0.06 | -0.18% | 34.25 | 34.33 | 33.83 | 735,527 |
| Apr 16 2024 | 34.20 | -0.29 | -0.84% | 34.33 | 34.42 | 33.97 | 1,023,314 |
| Apr 15 2024 | 34.49 | -0.22 | -0.63% | 34.87 | 35.02 | 34.37 | 1,038,989 |
| Apr 12 2024 | 34.71 | -0.39 | -1.11% | 35.10 | 35.34 | 34.55 | 1,139,807 |
| Apr 11 2024 | 35.10 | -0.08 | -0.23% | 35.23 | 35.28 | 34.60 | 1,355,900 |
| Apr 10 2024 | 35.18 | -0.33 | -0.93% | 35.17 | 35.26 | 34.76 | 1,148,116 |
| Apr 09 2024 | 35.51 | -0.38 | -1.06% | 36.00 | 36.14 | 35.44 | 1,014,063 |
| Apr 08 2024 | 35.89 | 0.05 | 0.14% | 35.89 | 35.99 | 35.735 | 825,618 |
| Apr 05 2024 | 35.84 | 0.13 | 0.36% | 35.64 | 35.865 | 35.505 | 1,587,235 |
