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

Precision Drilling Corp (TSX: PD )

97.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 25.70 25.91 24.36 25.11 139,462 -0.73(-2.83%)
Nov 27, 2020 25.90 26.69 25.72 25.84 100,927 -0.14(-0.54%)
Nov 26, 2020 25.71 26.20 25.53 25.98 73,817 +0.04(+0.15%)
Nov 25, 2020 24.97 26.42 24.46 25.94 252,225 +0.88(+3.51%)
Nov 24, 2020 26.25 27.50 24.89 25.06 372,196 -0.56(-2.19%)
Nov 23, 2020 23.78 26.87 23.78 25.62 327,712 +2.09(+8.88%)
Nov 20, 2020 23.66 24.01 22.85 23.53 216,590 -0.17(-0.72%)
Nov 19, 2020 21.99 23.99 21.78 23.70 313,928 +1.66(+7.53%)
Nov 18, 2020 22.04 22.64 21.57 22.04 356,814 +0.10(+0.46%)
Nov 17, 2020 21.89 22.55 21.28 21.94 301,953 -0.26(-1.17%)
Nov 16, 2020 19.79 22.48 19.72 22.20 474,415 +2.59(+13.21%)
Nov 13, 2020 18.82 20.59 18.62 19.61 473,100 +0.86(+4.59%)
Nov 12, 2020 18.30 19.84 18.30 18.75 255,050 +17.79(+1853.12%)
Nov 11, 2020 1.000 1.040 0.9500 0.9600 1,218,916 -0.01(-1.03%)
Nov 10, 2020 0.9600 1.010 0.9600 0.9700 661,471 +0.02(+2.11%)
Nov 09, 2020 0.9000 0.9900 0.9000 0.9500 1,396,615 +0.08(+9.20%)
Nov 06, 2020 0.9100 0.9100 0.8700 0.8700 341,515 -0.04(-4.40%)
Nov 05, 2020 0.8700 0.9300 0.8700 0.9100 660,791 +0.06(+7.06%)
Nov 04, 2020 0.8900 0.9000 0.8500 0.8500 905,657 -0.05(-5.56%)
Nov 03, 2020 0.9100 0.9500 0.8900 0.9000 676,449 +0.00(+0.00%)
Nov 02, 2020 0.9300 0.9300 0.9000 0.9000 404,664 -0.03(-3.23%)
Oct 30, 2020 0.8900 0.9400 0.8800 0.9300 763,431 +0.00(+0.00%)
Oct 29, 2020 0.9100 0.9500 0.8900 0.9300 1,140,007 -0.03(-3.12%)
Oct 28, 2020 0.9700 0.9900 0.9400 0.9600 545,094 -0.04(-4.00%)
Oct 27, 2020 1.040 1.040 0.9900 1.000 225,344 -0.03(-2.91%)
Oct 26, 2020 1.020 1.040 0.9800 1.030 591,832 -0.01(-0.96%)
Oct 23, 2020 0.9900 1.050 0.9900 1.040 651,324 +0.03(+2.97%)
Oct 22, 2020 0.9500 1.030 0.9200 1.010 1,379,286 +0.08(+8.60%)
Oct 21, 2020 0.9700 0.9800 0.9000 0.9300 979,900 -0.03(-3.12%)
Oct 20, 2020 0.9700 0.9700 0.9300 0.9600 494,933 -0.01(-1.03%)
Oct 19, 2020 0.9700 0.9900 0.9400 0.9700 700,475 +0.00(+0.00%)
Oct 16, 2020 0.9300 0.9800 0.9300 0.9700 577,496 +0.02(+2.11%)
Oct 15, 2020 0.9100 0.9500 0.8700 0.9500 248,463 +0.03(+3.26%)
Oct 14, 2020 0.9600 0.9800 0.9200 0.9200 328,086 -0.06(-6.12%)
Oct 13, 2020 0.9900 0.9900 0.9700 0.9800 555,805 -0.01(-1.01%)
Oct 09, 2020 0.9900 0.9900 0.9900 0 +0.03(+3.13%)
Oct 08, 2020 0.9500 0.9900 0.9300 0.9600 600,831 +0.03(+3.23%)
Oct 07, 2020 0.9200 0.9300 0.9000 0.9300 544,700 +0.01(+1.09%)
Oct 06, 2020 0.9000 0.9200 0.8900 0.9200 396,617 +0.03(+3.37%)
Oct 05, 2020 0.8500 0.9100 0.8500 0.8900 440,022 +0.03(+3.49%)
Oct 02, 2020 0.8100 0.8600 0.7900 0.8600 644,726 +0.04(+4.88%)
Oct 01, 2020 0.8400 0.8600 0.8000 0.8200 2,404,974 -0.01(-1.20%)
Sep 30, 2020 0.8400 0.8800 0.8300 0.8300 407,365 -0.01(-1.19%)
Sep 29, 2020 0.8400 0.8600 0.8300 0.8400 177,638 -0.01(-1.18%)
Sep 28, 2020 0.8400 0.8700 0.8400 0.8500 314,026 +0.01(+1.19%)
Sep 25, 2020 0.8500 0.8500 0.8300 0.8400 115,572 -0.01(-1.18%)
Sep 24, 2020 0.8400 0.8600 0.8100 0.8500 339,483 +0.01(+1.19%)
Sep 23, 2020 0.8500 0.8600 0.8400 0.8400 599,947 -0.03(-3.45%)
Sep 22, 2020 0.8300 0.8700 0.8300 0.8700 239,958 +0.02(+2.35%)
Sep 21, 2020 0.8300 0.8600 0.8300 0.8500 288,313 -0.03(-3.41%)
Sep 18, 2020 0.8600 0.8800 0.8500 0.8800 367,415 +0.02(+2.33%)
Sep 17, 2020 0.8700 0.8700 0.8500 0.8600 257,698 -0.01(-1.15%)
Sep 16, 2020 0.8400 0.8800 0.8300 0.8700 583,154 +0.02(+2.35%)
Sep 15, 2020 0.8100 0.8500 0.8000 0.8500 652,096 +0.05(+6.25%)
Sep 14, 2020 0.8300 0.8400 0.7900 0.8000 351,054 -0.03(-3.61%)
Sep 11, 2020 0.8300 0.8400 0.8200 0.8300 97,299 +0.00(+0.00%)
Sep 10, 2020 0.8600 0.8600 0.8200 0.8300 177,761 -0.01(-1.19%)
Sep 09, 2020 0.8400 0.8700 0.8400 0.8400 217,362 +0.01(+1.20%)
Sep 08, 2020 0.8600 0.8900 0.8200 0.8300 731,557 -0.05(-5.68%)
Sep 04, 2020 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Sep 03, 2020 0.9300 0.9500 0.8800 0.9100 377,509 -0.02(-2.15%)
Sep 02, 2020 0.9400 0.9500 0.9100 0.9300 241,172 -0.01(-1.06%)
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.