Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Pembina Pipeline Corporation (PBNAF)

Compare

16.05

0.00

(0.00%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	16.05	16.05	16.05	16.05	16.05	-
Feb 20, 2025	16.05	16.05	16.05	16.05	16.05	-
Feb 19, 2025	16.05	16.05	16.05	16.05	16.05	-
Feb 18, 2025	16.05	16.05	16.05	16.05	16.05	100
Feb 14, 2025	15.83	15.83	15.83	15.83	15.83	-
Feb 13, 2025	15.83	15.83	15.83	15.83	15.83	-
Feb 12, 2025	15.83	15.83	15.83	15.83	15.83	-
Feb 11, 2025	15.83	15.83	15.83	15.83	15.83	-
Feb 10, 2025	15.83	15.83	15.83	15.83	15.83	-
Feb 7, 2025	15.83	15.83	15.83	15.83	15.83	-
Feb 6, 2025	15.83	15.83	15.83	15.83	15.83	-
Feb 5, 2025	15.83	15.83	15.83	15.83	15.83	-
Feb 4, 2025	15.83	15.83	15.83	15.83	15.83	-
Feb 3, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 31, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 30, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 29, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 28, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 27, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 24, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 23, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 22, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 21, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 17, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 16, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 15, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 14, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 13, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 10, 2025	15.83	15.83	15.83	15.83	15.83	300
Jan 8, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 7, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 6, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 3, 2025	15.83	15.83	15.83	15.83	15.83	-
Jan 2, 2025	15.83	15.83	15.83	15.83	15.83	-
Dec 31, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 30, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 27, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 26, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 24, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 23, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 20, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 19, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 18, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 17, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 16, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 13, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 12, 2024	15.83	15.83	15.83	15.83	15.83	-
Dec 11, 2024	15.83	15.83	15.83	15.83	15.83	500
Dec 10, 2024	15.79	15.79	15.79	15.79	15.79	-
Dec 9, 2024	15.80	15.80	15.79	15.79	15.79	400
Dec 6, 2024	15.90	15.90	15.90	15.90	15.90	700
Dec 5, 2024	15.90	15.90	15.90	15.90	15.90	-
Dec 4, 2024	15.90	15.90	15.90	15.90	15.90	500
Dec 3, 2024	15.90	15.90	15.90	15.90	15.90	1,300
Dec 2, 2024	15.96	15.97	15.89	15.89	15.89	3,600
Nov 29, 2024	15.83	15.83	15.83	15.83	15.83	-
Nov 27, 2024	15.83	15.83	15.83	15.83	15.83	-
Nov 26, 2024	15.83	15.83	15.83	15.83	15.83	-
Nov 25, 2024	15.83	15.83	15.83	15.83	15.83	-
Nov 22, 2024	15.83	15.83	15.83	15.83	15.83	-
Nov 21, 2024	15.83	15.83	15.83	15.83	15.83	-
Nov 20, 2024	15.83	15.83	15.83	15.83	15.83	-
Nov 19, 2024	15.83	15.83	15.83	15.83	15.83	-
Nov 18, 2024	15.83	15.83	15.83	15.83	15.83	-
Nov 15, 2024	15.83	15.83	15.83	15.83	15.83	-
Nov 14, 2024	15.83	15.83	15.83	15.83	15.83	100
Nov 13, 2024	16.20	16.20	16.20	16.20	16.20	100
Nov 12, 2024	16.30	16.30	16.30	16.30	16.30	-
Nov 11, 2024	16.30	16.30	16.30	16.30	16.30	-
Nov 8, 2024	16.30	16.30	16.30	16.30	16.30	-
Nov 7, 2024	16.30	16.30	16.30	16.30	16.30	-
Nov 6, 2024	16.30	16.30	16.30	16.30	16.30	-
Nov 5, 2024	16.30	16.30	16.30	16.30	16.30	-
Nov 4, 2024	16.30	16.30	16.30	16.30	16.30	-
Nov 1, 2024	0.29 Dividend
Nov 1, 2024	16.30	16.30	16.30	16.30	16.30	-
Oct 31, 2024	16.30	16.30	16.30	16.30	16.01	100
Oct 30, 2024	16.30	16.30	16.30	16.30	16.01	-
Oct 29, 2024	16.30	16.30	16.30	16.30	16.01	-
Oct 28, 2024	16.30	16.30	16.30	16.30	16.01	-
Oct 25, 2024	16.30	16.30	16.30	16.30	16.01	100
Oct 24, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 23, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 22, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 21, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 18, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 17, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 16, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 15, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 14, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 11, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 10, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 9, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 8, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 7, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 4, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 3, 2024	16.75	16.75	16.75	16.75	16.45	-
Oct 2, 2024	16.75	16.75	16.75	16.75	16.45	100
Oct 1, 2024	16.75	16.75	16.75	16.75	16.45	-
Sep 30, 2024	16.75	16.75	16.75	16.75	16.45	-
Sep 27, 2024	16.75	16.75	16.75	16.75	16.45	-
Sep 26, 2024	16.75	16.75	16.75	16.75	16.45	-
Sep 25, 2024	16.75	16.75	16.75	16.75	16.45	-
Sep 24, 2024	16.75	16.75	16.75	16.75	16.45	-
Sep 23, 2024	16.75	16.75	16.75	16.75	16.45	700
Sep 20, 2024	17.00	17.00	17.00	17.00	16.69	-
Sep 19, 2024	17.00	17.00	17.00	17.00	16.69	400
Sep 18, 2024	17.00	17.00	17.00	17.00	16.69	-
Sep 17, 2024	17.00	17.00	17.00	17.00	16.69	-
Sep 16, 2024	17.00	17.00	17.00	17.00	16.69	-
Sep 13, 2024	17.00	17.00	17.00	17.00	16.69	200
Sep 12, 2024	16.15	16.15	16.15	16.15	15.86	-
Sep 11, 2024	16.15	16.15	16.15	16.15	15.86	-
Sep 10, 2024	16.15	16.15	16.15	16.15	15.86	-
Sep 9, 2024	16.15	16.15	16.15	16.15	15.86	100
Sep 6, 2024	15.49	15.49	15.49	15.49	15.22	-
Sep 5, 2024	15.49	15.49	15.49	15.49	15.22	-
Sep 4, 2024	15.49	15.49	15.49	15.49	15.22	300
Sep 3, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 30, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 29, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 28, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 27, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 26, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 23, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 22, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 21, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 20, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 19, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 16, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 15, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 14, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 13, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 12, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 9, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 8, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 7, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 6, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 5, 2024	15.49	15.49	15.49	15.49	15.22	-
Aug 2, 2024	15.50	15.50	15.49	15.49	15.22	2,500
Aug 1, 2024	0.30 Dividend
Aug 1, 2024	15.55	15.55	15.55	15.55	15.27	-
Jul 31, 2024	15.55	15.55	15.55	15.55	14.98	-
Jul 30, 2024	15.55	15.55	15.55	15.55	14.98	-
Jul 29, 2024	15.55	15.55	15.55	15.55	14.98	-
Jul 26, 2024	15.55	15.55	15.55	15.55	14.98	-
Jul 25, 2024	15.55	15.55	15.55	15.55	14.98	-
Jul 24, 2024	15.55	15.55	15.55	15.55	14.98	-
Jul 23, 2024	15.55	15.55	15.55	15.55	14.98	-
Jul 22, 2024	15.55	15.55	15.55	15.55	14.98	-
Jul 19, 2024	15.55	15.55	15.55	15.55	14.98	-
Jul 18, 2024	16.39	16.39	15.55	15.55	14.98	900
Jul 17, 2024	16.40	16.40	16.40	16.40	15.80	1,200
Jul 16, 2024	16.44	16.44	16.44	16.44	15.83	-
Jul 15, 2024	16.44	16.44	16.44	16.44	15.83	-
Jul 12, 2024	16.44	16.50	16.44	16.44	15.83	1,800
Jul 11, 2024	13.50	13.50	13.50	13.50	13.01	-
Jul 10, 2024	13.50	13.50	13.50	13.50	13.01	-
Jul 9, 2024	13.50	13.50	13.50	13.50	13.01	-
Jul 8, 2024	13.50	13.50	13.50	13.50	13.01	-
Jul 5, 2024	13.50	13.50	13.50	13.50	13.01	-
Jul 3, 2024	13.50	13.50	13.50	13.50	13.01	-
Jul 2, 2024	13.50	13.50	13.50	13.50	13.01	-
Jul 1, 2024	13.50	13.50	13.50	13.50	13.01	-
Jun 28, 2024	13.50	13.50	13.50	13.50	13.01	-
Jun 27, 2024	13.50	13.50	13.50	13.50	13.01	-
Jun 26, 2024	13.50	13.50	13.50	13.50	13.01	-
Jun 25, 2024	13.50	13.50	13.50	13.50	13.01	-
Jun 24, 2024	13.50	13.50	13.50	13.50	13.01	400
Jun 21, 2024	14.36	14.36	14.36	14.36	13.83	300
Jun 20, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 18, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 17, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 14, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 13, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 12, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 11, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 10, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 7, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 6, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 5, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 4, 2024	14.36	14.36	14.36	14.36	13.83	-
Jun 3, 2024	14.36	14.36	14.36	14.36	13.83	-
May 31, 2024	14.36	14.36	14.36	14.36	13.83	-
May 30, 2024	14.36	14.36	14.36	14.36	13.83	100
May 29, 2024	16.00	16.00	16.00	16.00	15.41	-
May 28, 2024	16.00	16.00	16.00	16.00	15.41	-
May 24, 2024	16.00	16.00	16.00	16.00	15.41	100
May 23, 2024	16.00	16.00	16.00	16.00	15.41	-
May 22, 2024	16.00	16.00	16.00	16.00	15.41	-
May 21, 2024	16.00	16.00	16.00	16.00	15.41	-
May 20, 2024	16.00	16.00	16.00	16.00	15.41	-
May 17, 2024	16.00	16.00	16.00	16.00	15.41	-
May 16, 2024	16.00	16.00	16.00	16.00	15.41	100
May 15, 2024	15.63	15.63	15.63	15.63	15.06	-
May 14, 2024	15.63	15.63	15.63	15.63	15.06	-
May 13, 2024	15.63	15.63	15.63	15.63	15.06	-
May 10, 2024	15.63	15.63	15.63	15.63	15.06	-
May 9, 2024	15.63	15.63	15.63	15.63	15.06	-
May 8, 2024	15.63	15.63	15.63	15.63	15.06	-
May 7, 2024	15.63	15.63	15.63	15.63	15.06	-
May 6, 2024	15.63	15.63	15.63	15.63	15.06	-
May 3, 2024	15.63	15.63	15.63	15.63	15.06	200
May 2, 2024	16.50	16.50	16.50	16.50	15.90	-
May 1, 2024	16.50	16.50	16.50	16.50	15.90	-
Apr 30, 2024	0.30 Dividend
Apr 30, 2024	16.50	16.50	16.50	16.50	15.90	-
Apr 29, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 26, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 25, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 24, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 23, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 22, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 19, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 18, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 17, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 16, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 15, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 12, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 11, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 10, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 9, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 8, 2024	16.50	16.50	16.50	16.50	15.61	-
Apr 5, 2024	16.00	16.50	16.00	16.50	15.61	400
Apr 4, 2024	16.00	16.00	16.00	16.00	15.13	-
Apr 3, 2024	16.00	16.00	16.00	16.00	15.13	-
Apr 2, 2024	16.00	16.00	16.00	16.00	15.13	-
Apr 1, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 28, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 27, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 26, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 25, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 22, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 21, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 20, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 19, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 18, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 15, 2024	16.00	16.00	16.00	16.00	15.13	-
Mar 14, 2024	16.00	16.00	16.00	16.00	15.13	1,200
Mar 13, 2024	15.85	15.85	15.85	15.85	14.99	-
Mar 12, 2024	15.85	15.85	15.85	15.85	14.99	300
Mar 11, 2024	15.11	15.11	15.11	15.11	14.29	-
Mar 8, 2024	15.11	15.11	15.11	15.11	14.29	-
Mar 7, 2024	15.11	15.11	15.11	15.11	14.29	-
Mar 6, 2024	15.11	15.11	15.11	15.11	14.29	-
Mar 5, 2024	15.11	15.11	15.11	15.11	14.29	-
Mar 4, 2024	15.11	15.11	15.11	15.11	14.29	100
Mar 1, 2024	15.11	15.11	15.11	15.11	14.29	-
Feb 29, 2024	15.11	15.11	15.11	15.11	14.29	-
Feb 28, 2024	15.11	15.11	15.11	15.11	14.29	-
Feb 27, 2024	15.11	15.11	15.11	15.11	14.29	2,500
Feb 26, 2024	15.11	15.11	15.11	15.11	14.29	-
Feb 23, 2024	15.11	15.11	15.11	15.11	14.29	1,000
Feb 22, 2024	15.17	15.17	15.10	15.10	14.28	1,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pembina Pipeline Corporation (PBNAF)