Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Drilling Corp (TSX: PD )

96.85 +1.83 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.800 8.910 8.740 8.800 1,051,792 +0.00(+0.00%)
Nov 29, 2010 8.600 8.830 8.490 8.800 805,431 +0.22(+2.56%)
Nov 26, 2010 8.580 8.740 8.440 8.580 531,560 -0.12(-1.38%)
Nov 25, 2010 8.550 8.740 8.500 8.700 348,213 +0.13(+1.52%)
Nov 24, 2010 8.270 8.590 8.270 8.570 631,826 +0.29(+3.50%)
Nov 23, 2010 8.380 8.420 8.200 8.280 664,428 -0.20(-2.36%)
Nov 22, 2010 8.500 8.520 8.320 8.480 494,659 +0.00(+0.00%)
Nov 19, 2010 8.600 8.600 8.330 8.480 422,777 -0.08(-0.93%)
Nov 18, 2010 8.120 8.600 8.110 8.560 1,483,716 +0.45(+5.55%)
Nov 17, 2010 8.140 8.180 8.040 8.110 450,169 -0.03(-0.37%)
Nov 16, 2010 8.020 8.150 7.990 8.140 1,190,940 +0.06(+0.74%)
Nov 15, 2010 8.020 8.230 8.010 8.080 640,962 +0.06(+0.75%)
Nov 12, 2010 8.260 8.260 8.010 8.020 457,660 -0.26(-3.14%)
Nov 11, 2010 8.270 8.300 8.100 8.280 2,637,129 +0.03(+0.36%)
Nov 10, 2010 8.010 8.300 7.980 8.250 929,062 +0.20(+2.48%)
Nov 09, 2010 8.180 8.250 7.980 8.050 2,019,982 -0.07(-0.86%)
Nov 08, 2010 7.840 8.120 7.800 8.120 531,316 +0.27(+3.44%)
Nov 05, 2010 8.000 8.010 7.620 7.850 1,475,413 -0.15(-1.88%)
Nov 04, 2010 8.220 8.310 7.980 8.000 3,453,948 -0.16(-1.96%)
Nov 03, 2010 8.180 8.230 8.110 8.160 684,767 -0.05(-0.61%)
Nov 02, 2010 8.100 8.300 8.090 8.210 775,661 +0.13(+1.61%)
Nov 01, 2010 8.010 8.200 8.000 8.080 972,254 +0.08(+1.00%)
Oct 29, 2010 7.910 8.010 7.900 8.000 442,634 +0.04(+0.50%)
Oct 28, 2010 8.030 8.030 7.880 7.960 348,905 +0.01(+0.13%)
Oct 27, 2010 7.940 8.000 7.840 7.950 324,807 -0.03(-0.38%)
Oct 25, 2010 8.000 8.090 7.860 7.980 479,070 +0.00(+0.00%)
Oct 22, 2010 7.750 8.050 7.750 7.980 1,004,262 +0.28(+3.64%)
Oct 21, 2010 7.600 8.000 7.600 7.700 1,558,343 +0.18(+2.39%)
Oct 20, 2010 7.390 7.570 7.370 7.520 336,815 +0.06(+0.80%)
Oct 19, 2010 7.400 7.500 7.360 7.460 388,366 -0.11(-1.45%)
Oct 18, 2010 7.280 7.620 7.230 7.570 425,479 +0.36(+4.99%)
Oct 15, 2010 7.150 7.270 7.150 7.210 1,268,798 +0.01(+0.14%)
Oct 14, 2010 7.150 7.250 7.140 7.200 396,170 -0.03(-0.41%)
Oct 13, 2010 7.250 7.280 7.190 7.230 704,586 +0.00(+0.00%)
Oct 12, 2010 7.160 7.260 7.040 7.230 646,895 +0.01(+0.14%)
Oct 08, 2010 7.250 7.260 7.080 7.220 577,228 +0.01(+0.14%)
Oct 07, 2010 7.240 7.270 7.160 7.210 424,282 +0.02(+0.28%)
Oct 06, 2010 7.150 7.290 7.100 7.190 420,266 +0.02(+0.28%)
Oct 05, 2010 7.120 7.200 7.110 7.170 646,292 +0.11(+1.56%)
Oct 04, 2010 7.220 7.220 7.050 7.060 294,662 -0.08(-1.12%)
Oct 01, 2010 7.110 7.330 7.110 7.140 1,357,975 +0.12(+1.71%)
Sep 30, 2010 6.780 7.110 6.750 7.020 1,215,024 +0.27(+4.00%)
Sep 29, 2010 6.430 6.790 6.360 6.750 1,165,374 +0.31(+4.81%)
Sep 28, 2010 6.320 6.450 6.270 6.440 423,277 +0.05(+0.78%)
Sep 27, 2010 6.330 6.420 6.330 6.390 403,460 +0.04(+0.63%)
Sep 24, 2010 6.270 6.400 6.270 6.350 532,023 +0.08(+1.28%)
Sep 23, 2010 6.350 6.380 6.220 6.270 290,052 -0.12(-1.88%)
Sep 22, 2010 6.550 6.570 6.380 6.390 587,515 -0.14(-2.14%)
Sep 21, 2010 6.450 6.550 6.380 6.530 361,977 +0.09(+1.40%)
Sep 20, 2010 6.400 6.480 6.330 6.440 387,034 +0.11(+1.74%)
Sep 17, 2010 6.350 6.440 6.330 6.330 1,306,607 -0.14(-2.16%)
Sep 15, 2010 6.660 6.660 6.460 6.470 539,423 -0.17(-2.56%)
Sep 14, 2010 6.800 6.800 6.620 6.640 488,627 -0.16(-2.35%)
Sep 13, 2010 6.660 6.830 6.530 6.800 395,069 +0.16(+2.41%)
Sep 10, 2010 6.740 6.740 6.510 6.640 623,779 +0.01(+0.15%)
Sep 09, 2010 6.760 6.800 6.620 6.630 371,687 -0.09(-1.34%)
Sep 08, 2010 6.820 6.860 6.720 6.720 239,921 -0.07(-1.03%)
Sep 07, 2010 6.800 6.870 6.750 6.790 253,233 -0.06(-0.88%)
Sep 03, 2010 6.950 7.000 6.820 6.850 348,447 -0.12(-1.72%)
Sep 02, 2010 6.940 6.980 6.850 6.970 266,027 +0.04(+0.58%)
Sep 01, 2010 6.750 6.930 6.680 6.930 253,651 +0.25(+3.74%)
Aug 31, 2010 6.630 6.720 6.570 6.680 384,323 +0.01(+0.15%)
Aug 30, 2010 6.770 6.770 6.630 6.670 273,683 -0.07(-1.04%)
Aug 27, 2010 6.750 6.750 6.660 6.740 314,462 +0.02(+0.30%)
Aug 26, 2010 6.670 6.840 6.580 6.720 310,212 +0.14(+2.13%)
Aug 25, 2010 6.530 6.660 6.460 6.580 356,910 -0.15(-2.23%)
Aug 24, 2010 6.780 6.780 6.600 6.730 246,734 -0.09(-1.32%)
Aug 23, 2010 6.830 6.900 6.720 6.820 295,285 +0.01(+0.15%)
Aug 20, 2010 6.870 6.920 6.750 6.810 206,951 -0.10(-1.45%)
Aug 19, 2010 7.000 7.050 6.880 6.910 231,666 -0.04(-0.58%)
Aug 18, 2010 7.100 7.100 6.940 6.950 288,887 -0.11(-1.56%)
Aug 17, 2010 7.260 7.260 6.960 7.060 713,825 -0.14(-1.94%)
Aug 16, 2010 7.010 7.210 6.950 7.200 252,915 +0.19(+2.71%)
Aug 13, 2010 7.110 7.200 6.960 7.010 463,939 -0.14(-1.96%)
Aug 12, 2010 7.190 7.310 7.120 7.150 209,883 -0.05(-0.69%)
Aug 11, 2010 7.400 7.410 7.190 7.200 250,994 -0.30(-4.00%)
Aug 10, 2010 7.560 7.580 7.420 7.500 343,940 -0.11(-1.45%)
Aug 09, 2010 7.380 7.620 7.380 7.610 261,248 +0.25(+3.40%)
Aug 06, 2010 7.480 7.490 7.320 7.360 143,955 -0.10(-1.34%)
Aug 05, 2010 7.560 7.560 7.380 7.460 155,781 -0.10(-1.32%)
Aug 04, 2010 7.680 7.690 7.480 7.560 299,854 -0.18(-2.33%)
Aug 03, 2010 7.720 7.830 7.580 7.740 256,035 -0.06(-0.77%)
Jul 30, 2010 7.570 7.860 7.570 7.800 527,707 +0.08(+1.04%)
Jul 29, 2010 7.400 7.720 7.330 7.720 896,126 +0.28(+3.76%)
Jul 28, 2010 7.550 7.590 7.390 7.440 434,516 -0.19(-2.49%)
Jul 27, 2010 7.610 7.640 7.450 7.630 540,514 +0.03(+0.39%)
Jul 26, 2010 7.580 7.620 7.500 7.600 224,146 +0.00(+0.00%)
Jul 23, 2010 7.440 7.670 7.460 7.600 389,805 +0.00(+0.00%)
Jul 22, 2010 7.600 7.750 7.350 7.600 657,370 -0.20(-2.56%)
Jul 21, 2010 7.780 8.000 7.640 7.800 1,844,897 -0.04(-0.51%)
Jul 20, 2010 7.490 7.900 7.490 7.840 715,108 +0.22(+2.89%)
Jul 19, 2010 7.420 7.620 7.390 7.620 951,632 +0.09(+1.20%)
Jul 16, 2010 7.580 7.620 7.440 7.530 601,334 -0.07(-0.92%)
Jul 15, 2010 7.280 7.600 7.230 7.600 668,900 +0.27(+3.68%)
Jul 14, 2010 7.280 7.400 7.280 7.330 320,175 +0.00(+0.00%)
Jul 13, 2010 7.400 7.440 7.280 7.330 425,854 +0.01(+0.14%)
Jul 12, 2010 7.370 7.470 7.210 7.320 305,402 -0.14(-1.88%)
Jul 09, 2010 7.300 7.570 7.180 7.460 588,500 +0.15(+2.05%)
Jul 08, 2010 7.170 7.410 7.130 7.310 597,027 +0.21(+2.96%)
Jul 07, 2010 7.020 7.150 6.900 7.100 248,705 +0.14(+2.01%)
Jul 06, 2010 6.950 7.020 6.750 6.960 659,512 +0.04(+0.58%)
Jul 02, 2010 7.000 7.190 6.890 6.920 738,826 -0.14(-1.98%)
Jun 30, 2010 7.130 7.280 7.020 7.060 542,334 +0.00(+0.00%)
Jun 29, 2010 7.060 7.220 7.050 7.060 1,054,491 -0.34(-4.59%)
Jun 25, 2010 7.200 7.460 7.120 7.400 792,630 +0.22(+3.06%)
Jun 24, 2010 7.250 7.300 7.100 7.180 373,855 -0.17(-2.31%)
Jun 23, 2010 7.560 7.650 7.250 7.350 1,530,499 -0.09(-1.21%)
Jun 22, 2010 7.690 7.720 7.340 7.440 501,766 -0.29(-3.75%)
Jun 21, 2010 7.980 8.030 7.720 7.730 707,929 -0.23(-2.89%)
Jun 18, 2010 7.740 7.960 7.600 7.960 793,501 +0.22(+2.84%)
Jun 17, 2010 7.740 7.830 7.570 7.740 510,774 +0.06(+0.78%)
Jun 16, 2010 7.740 7.930 7.680 7.680 1,288,173 -0.20(-2.54%)
Jun 15, 2010 7.600 7.920 7.600 7.880 602,937 +0.25(+3.28%)
Jun 14, 2010 7.600 7.690 7.520 7.630 241,748 +0.11(+1.46%)
Jun 11, 2010 7.260 7.540 7.260 7.520 332,566 +0.13(+1.76%)
Jun 10, 2010 7.230 7.470 7.220 7.390 1,105,900 +0.13(+1.79%)
Jun 09, 2010 7.300 7.580 7.110 7.260 805,259 -0.08(-1.09%)
Jun 08, 2010 7.300 7.340 7.130 7.340 734,675 +0.04(+0.55%)
Jun 07, 2010 7.450 7.490 7.250 7.300 962,109 -0.20(-2.67%)
Jun 04, 2010 7.370 7.690 7.120 7.500 1,368,787 -0.10(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.