37.39
price up icon0.08%   0.03
after-market 시간 외 거래: 37.32 -0.07 -0.19%
loading

Pembina Pipeline Corporation 주식 (PBA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $37.63 $37.01 $0.625 1,400,424.0 +0.08%
2025-07-01 $37.51 $36.96 $0.547 1,223,232.0 -0.40%
2025-06-30 $37.70 $36.97 $0.735 1,146,294.0 +0.81%
2025-06-27 $37.86 $37.02 $0.84 2,710,932.0 -1.79%
2025-06-26 $38.06 $37.02 $1.04 2,547,995.0 +3.27%
2025-06-25 $36.84 $36.53 $0.305 1,177,899.0 -0.65%
2025-06-24 $37.13 $36.57 $0.56 1,433,931.0 +0.22%
2025-06-23 $37.84 $36.80 $1.05 3,014,860.0 -1.79%
2025-06-20 $37.71 $37.00 $0.71 2,550,662.0 +1.79%
2025-06-18 $38.04 $36.48 $1.56 2,367,879.0 -2.82%
2025-06-17 $38.15 $37.53 $0.62 1,204,287.0 +0.85%
2025-06-16 $38.08 $37.45 $0.635 1,793,034.0 -2.21%
2025-06-13 $38.96 $37.95 $1.01 1,495,492.0 +1.05%
2025-06-12 $38.06 $37.52 $0.54 814,951.0 +1.36%
2025-06-11 $37.70 $37.23 $0.465 1,184,658.0 +0.40%
2025-06-10 $37.82 $37.35 $0.47 1,038,135.0 +0.24%
2025-06-09 $37.59 $37.02 $0.565 2,458,286.0 -0.67%
2025-06-06 $37.90 $37.54 $0.36 876,886.0 -0.53%
2025-06-05 $38.03 $37.72 $0.31 863,746.0 -0.03%
2025-06-04 $38.23 $37.77 $0.465 878,243.0 -0.55%
2025-06-03 $38.21 $37.66 $0.55 1,050,356.0 +0.05%

Pembina Pipeline Corporation 주식 (PBA) 연도별 가격 이력

이 심층 분석에서는 Pembina Pipeline Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pembina Pipeline Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Pembina Pipeline Corporation 주식 (PBA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $37.63 $36.96 $0.67 4,024,080.0 -0.32%
2025-06 $38.96 $36.48 $2.48 31,981,549.0 +0.08%
2025-05 $39.74 $36.81 $2.93 28,483,138.0 -1.88%
2025-04 $41.08 $34.13 $6.95 20,611,968.0 -4.57%
2025-03 $40.70 $37.20 $3.50 23,340,480.0 +2.98%
2025-02 $39.02 $34.76 $4.27 28,971,788.0 +7.64%
2025-01 $38.08 $35.94 $2.14 24,638,189.0 -2.27%

Pembina Pipeline Corporation 주식 (PBA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $41.28 $35.73 $5.55 22,871,206.0 -11.14%
2024-11 $43.44 $39.59 $3.85 20,212,020.0 -1.01%
2024-10 $43.44 $41.09 $2.35 17,566,207.0 +1.33%
2024-09 $41.58 $39.69 $1.89 25,443,791.0 +2.38%
2024-08 $40.55 $36.80 $3.75 22,547,296.0 +3.98%
2024-07 $38.95 $36.84 $2.11 18,431,587.0 +4.48%
2024-06 $37.67 $35.77 $1.90 22,551,220.0 -0.13%
2024-05 $37.48 $34.69 $2.79 24,054,168.0 +5.48%
2024-04 $36.15 $33.83 $2.32 23,739,684.0 -0.40%
2024-03 $36.17 $34.39 $1.78 20,169,142.0 +1.52%
2024-02 $35.17 $32.81 $2.36 21,441,589.0 +1.10%
2024-01 $34.98 $33.38 $1.60 19,322,223.0 +0.03%

Pembina Pipeline Corporation 주식 (PBA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $34.77 $32.39 $2.38 25,862,831.0 +2.96%
2023-11 $33.49 $30.74 $2.75 21,409,922.0 +8.61%
2023-10 $31.16 $28.15 $3.01 20,631,207.0 +2.40%
2023-09 $31.48 $29.80 $1.68 19,181,194.0 -3.28%
2023-08 $31.66 $29.84 $1.82 18,455,638.0 -1.89%
2023-07 $31.92 $30.23 $1.69 13,649,282.0 +0.76%
2023-06 $32.76 $30.07 $2.69 16,145,705.0 +3.87%
2023-05 $33.09 $30.08 $3.01 16,675,316.0 -8.08%
2023-04 $34.18 $32.16 $2.02 11,234,747.0 +1.64%
2023-03 $34.37 $29.59 $4.78 18,488,369.0 -1.34%
2023-02 $35.58 $32.57 $3.01 12,111,999.0 -7.49%
2023-01 $36.80 $32.78 $4.02 11,496,212.0 +4.57%
oil_gas_midstream VG
$15.46
price up icon 3.62%
oil_gas_midstream LNG
$240.27
price up icon 1.79%
oil_gas_midstream OKE
$82.14
price up icon 1.42%
oil_gas_midstream TRP
$47.98
price up icon 0.21%
$51.05
price up icon 0.51%
oil_gas_midstream KMI
$28.50
price up icon 0.60%
자본화:     |  볼륨(24시간):