PBA - PEMBINA PIPELINE CORP
38.49
-0.240 -0.624%
Share volume: 732,147
Last Updated: 03-13-2025
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$38.73
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $38.50 | $38.50 | $39.11 | $39.11 | $38.33 | $38.33 | $38.49 | $38.49 | 732,147 | $732,147.00 |
| 03-12-2025 | $38.32 | $38.32 | $39.08 | $39.08 | $38.15 | $38.15 | $38.73 | $38.73 | 993,340 | $993,340.00 |
| 03-11-2025 | $38.59 | $38.59 | $38.76 | $38.76 | $37.83 | $37.83 | $38.29 | $38.29 | 1,694,827 | $1,694,827.00 |
| 03-10-2025 | $38.11 | $38.11 | $38.68 | $38.68 | $37.61 | $37.61 | $38.52 | $38.52 | 1,570,888 | $1,570,888.00 |
| 03-07-2025 | $37.87 | $37.87 | $38.46 | $38.46 | $37.75 | $37.75 | $37.86 | $37.86 | 1,172,570 | $1,172,570.00 |
| 03-06-2025 | $37.85 | $37.85 | $38.02 | $38.02 | $37.20 | $37.20 | $37.72 | $37.72 | 1,303,973 | $1,303,973.00 |
| 03-05-2025 | $38.28 | $38.28 | $38.59 | $38.59 | $37.59 | $37.59 | $37.71 | $37.71 | 1,667,105 | $1,667,105.00 |
| 03-04-2025 | $38.01 | $38.01 | $38.67 | $38.67 | $37.82 | $37.82 | $38.22 | $38.22 | 2,107,828 | $2,107,828.00 |
| 03-03-2025 | $39.15 | $39.15 | $39.55 | $39.55 | $38.06 | $38.06 | $38.48 | $38.48 | 1,788,855 | $1,788,855.00 |
| 02-28-2025 | $37.17 | $37.17 | $39.03 | $39.03 | $37.11 | $37.11 | $38.87 | $38.87 | 3,099,060 | $2,721,765.00 |