The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Pembina Pipeline Corp.

  • PBA
  • NYSE
  • Pipelines
  • Latest 42.59
  • Currency US$
  • Change -0.13
  • Percent Change -0.304 %
  • Volume 3,034
  • Wed Jul 30, 2014 09:30 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 42.58 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 42.59 42.58 42.59 42.58 3,936
Jul 29 43.06 42.72 42.90 42.72 97,366
Jul 28 43.28 42.96 43.23 43.02 140,823
Jul 25 43.65 43.09 43.65 43.18 105,667
Jul 24 43.65 43.17 43.40 43.65 102,315
Jul 23 43.48 42.80 42.99 43.48 140,386
Jul 22 43.09 42.58 42.58 43.04 153,879
Jul 21 42.67 42.36 42.63 42.64 101,758
Jul 18 43.07 42.62 42.62 42.81 101,295
Jul 17 42.80 42.33 42.57 42.62 152,031
Jul 16 42.82 42.16 42.20 42.62 132,963
Jul 15 42.38 41.88 42.14 42.38 106,268
Jul 14 42.45 42.04 42.22 42.28 149,314
Jul 11 42.47 41.94 42.43 42.22 131,183
Jul 10 42.65 42.16 42.21 42.52 145,268
Jul 9 42.65 41.91 42.25 42.62 135,651
Jul 8 42.31 41.61 41.99 42.25 151,693
Jul 7 42.49 41.84 42.43 42.10 197,974
Jul 3 43.00 42.65 42.84 42.81 126,431
Jul 2 43.36 42.75 42.84 42.85 114,328
Jul 1 43.11 42.70 42.98 42.77 97,770
Jun 30 43.02 42.39 42.45 43.00 191,726
Jun 27 42.72 42.35 42.56 42.65 103,929
Jun 26 42.84 42.33 42.69 42.61 141,360
Jun 25 42.62 41.88 41.98 42.52 148,591
Jun 24 42.54 41.87 42.46 41.90 159,497
Jun 23 42.58 41.66 41.66 42.51 167,843
Jun 20 42.12 41.56 42.05 41.80 405,420
Jun 19 41.83 41.47 41.83 41.73 121,814
Jun 18 42.12 41.69 42.02 41.84 142,673
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.