NYSE:PBA
Pembina Pipeline Corp Stock Price (Quote)
$35.51
+0.130 (+0.367%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.83 | $36.15 | Friday, 3rd May 2024 PBA stock ended at $35.51. This is 0.367% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.93% from a day low at $35.49 to a day high of $35.82. |
| 90 days | $32.81 | $36.16 | |
| 52 weeks | $28.15 | $36.16 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $35.67 | $35.82 | $35.49 | $35.51 | 690 008 |
| May 02, 2024 | $35.00 | $35.63 | $34.98 | $35.38 | 1 079 622 |
| May 01, 2024 | $35.25 | $35.26 | $34.70 | $34.70 | 997 403 |
| Apr 30, 2024 | $36.01 | $36.01 | $35.16 | $35.20 | 676 262 |
| Apr 29, 2024 | $35.86 | $36.15 | $35.82 | $36.08 | 803 543 |
| Apr 26, 2024 | $35.75 | $35.89 | $35.48 | $35.82 | 618 925 |
| Apr 25, 2024 | $35.34 | $35.78 | $35.14 | $35.71 | 515 712 |
| Apr 24, 2024 | $35.29 | $35.55 | $35.20 | $35.49 | 617 764 |
| Apr 23, 2024 | $35.08 | $35.54 | $35.01 | $35.49 | 580 608 |
| Apr 22, 2024 | $34.92 | $35.29 | $34.67 | $35.10 | 682 479 |
| Apr 19, 2024 | $34.38 | $35.08 | $34.38 | $34.88 | 1 313 581 |
| Apr 18, 2024 | $34.17 | $34.54 | $34.17 | $34.29 | 791 707 |
| Apr 17, 2024 | $34.25 | $34.33 | $33.83 | $34.14 | 677 055 |
| Apr 16, 2024 | $34.32 | $34.42 | $33.97 | $34.20 | 905 083 |
| Apr 15, 2024 | $34.87 | $35.02 | $34.38 | $34.49 | 848 884 |
| Apr 12, 2024 | $35.10 | $35.34 | $34.55 | $34.71 | 967 501 |
| Apr 11, 2024 | $35.23 | $35.28 | $34.60 | $35.10 | 1 246 856 |
| Apr 10, 2024 | $35.17 | $35.26 | $34.76 | $35.18 | 1 028 475 |
| Apr 09, 2024 | $36.00 | $36.06 | $35.44 | $35.51 | 888 967 |
| Apr 08, 2024 | $35.89 | $35.99 | $35.74 | $35.89 | 668 463 |
| Apr 05, 2024 | $35.64 | $35.87 | $35.51 | $35.84 | 766 437 |
| Apr 04, 2024 | $35.82 | $35.92 | $35.53 | $35.71 | 843 070 |
| Apr 03, 2024 | $35.39 | $35.73 | $35.38 | $35.56 | 783 511 |
| Apr 02, 2024 | $35.45 | $35.45 | $35.10 | $35.35 | 874 109 |
| Apr 01, 2024 | $35.44 | $35.45 | $35.07 | $35.44 | 2 991 497 |
