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 +1.49 (+1.56%)
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 (%)
Dec 31, 2012 8.220 8.220 8.220 0 +0.33(+4.18%)
Dec 28, 2012 7.900 7.930 7.840 7.890 304,649 -0.08(-1.00%)
Dec 27, 2012 7.900 8.000 7.800 7.970 402,465 +0.03(+0.38%)
Dec 24, 2012 7.940 7.940 7.940 0 -0.05(-0.63%)
Dec 21, 2012 8.000 8.060 7.950 7.990 602,155 -0.17(-2.08%)
Dec 20, 2012 8.340 8.340 8.120 8.160 586,238 -0.20(-2.39%)
Dec 19, 2012 8.250 8.380 8.180 8.360 864,770 +0.24(+2.96%)
Dec 18, 2012 7.910 8.175 7.870 8.120 1,424,582 +0.10(+1.25%)
Dec 17, 2012 8.020 8.100 7.960 8.020 1,301,201 +0.01(+0.12%)
Dec 14, 2012 7.800 8.010 7.720 8.010 2,321,126 +0.19(+2.43%)
Dec 13, 2012 8.120 8.120 7.790 7.820 2,236,565 -0.29(-3.58%)
Dec 12, 2012 8.100 8.380 8.080 8.110 6,411,720 +0.06(+0.75%)
Dec 11, 2012 7.910 8.250 7.900 8.050 7,879,752 +0.34(+4.41%)
Dec 10, 2012 7.330 7.770 7.260 7.710 2,323,151 +0.42(+5.76%)
Dec 07, 2012 7.370 7.450 7.260 7.290 1,109,070 -0.07(-0.95%)
Dec 06, 2012 7.430 7.560 7.330 7.360 985,950 -0.12(-1.60%)
Dec 05, 2012 7.340 7.540 7.340 7.480 701,532 +0.10(+1.36%)
Dec 04, 2012 7.380 7.470 7.320 7.380 1,177,646 -0.06(-0.81%)
Nov 30, 2012 7.250 7.550 7.240 7.440 11,374,474 +0.22(+3.05%)
Nov 29, 2012 7.010 7.310 7.010 7.220 1,346,193 +0.25(+3.59%)
Nov 28, 2012 6.740 6.990 6.740 6.970 1,221,023 +0.05(+0.72%)
Nov 27, 2012 6.940 7.000 6.880 6.920 2,875,939 -0.05(-0.72%)
Nov 26, 2012 7.060 7.170 6.950 6.970 884,610 -0.22(-3.06%)
Nov 24, 2012 7.200 7.255 7.090 7.190 343,638 +0.00(+0.00%)
Nov 23, 2012 7.200 7.255 7.090 7.190 343,638 +0.02(+0.28%)
Nov 22, 2012 7.100 7.380 7.100 7.170 151,123 -0.03(-0.42%)
Nov 21, 2012 7.120 7.220 7.110 7.200 357,756 +0.03(+0.42%)
Nov 20, 2012 7.310 7.320 7.080 7.170 600,996 -0.16(-2.18%)
Nov 19, 2012 6.910 7.360 6.870 7.330 967,929 +0.55(+8.11%)
Nov 16, 2012 6.700 6.830 6.670 6.780 1,220,678 -0.03(-0.44%)
Nov 15, 2012 6.850 6.950 6.700 6.810 1,608,593 -0.10(-1.45%)
Nov 14, 2012 7.000 7.030 6.880 6.910 669,604 -0.07(-1.00%)
Nov 13, 2012 6.960 7.080 6.880 6.980 595,855 -0.04(-0.57%)
Nov 12, 2012 7.050 7.110 6.970 7.020 452,528 -0.05(-0.71%)
Nov 09, 2012 6.930 7.130 6.840 7.070 927,983 +0.15(+2.17%)
Nov 08, 2012 7.100 7.190 6.880 6.920 1,303,022 -0.16(-2.26%)
Nov 07, 2012 7.300 7.340 7.040 7.080 1,631,385 -0.28(-3.80%)
Nov 06, 2012 7.400 7.560 7.330 7.360 937,768 -0.19(-2.52%)
Nov 05, 2012 7.500 7.680 7.390 7.550 856,362 +0.07(+0.94%)
Nov 02, 2012 7.530 7.540 7.410 7.480 1,145,555 -0.06(-0.80%)
Nov 01, 2012 7.230 7.570 7.150 7.540 1,918,741 +0.39(+5.45%)
Oct 31, 2012 7.350 7.350 7.150 7.150 1,231,986 -0.07(-0.97%)
Oct 30, 2012 7.240 7.290 7.120 7.220 282,393 +0.07(+0.98%)
Oct 29, 2012 7.260 7.260 7.040 7.150 742,353 -0.11(-1.52%)
Oct 26, 2012 7.410 7.480 7.260 7.260 762,036 -0.22(-2.94%)
Oct 25, 2012 7.580 7.660 7.370 7.480 2,071,803 -0.04(-0.53%)
Oct 24, 2012 7.700 7.790 7.520 7.520 1,909,267 -0.19(-2.46%)
Oct 23, 2012 7.800 7.800 7.640 7.710 645,957 -0.35(-4.34%)
Oct 19, 2012 8.200 8.290 8.010 8.060 1,342,941 -0.12(-1.47%)
Oct 18, 2012 8.190 8.310 8.160 8.180 1,248,378 -0.10(-1.21%)
Oct 17, 2012 8.050 8.320 8.030 8.280 892,377 +0.28(+3.50%)
Oct 16, 2012 7.880 8.050 7.870 8.000 1,828,964 +0.16(+2.04%)
Oct 15, 2012 7.880 7.910 7.710 7.840 406,676 -0.06(-0.76%)
Oct 12, 2012 7.860 7.910 7.730 7.900 864,342 +0.04(+0.51%)
Oct 11, 2012 7.860 7.920 7.730 7.860 1,403,296 +0.11(+1.42%)
Oct 10, 2012 7.780 7.920 7.710 7.750 807,287 -0.09(-1.15%)
Oct 09, 2012 7.650 7.930 7.650 7.840 1,375,779 +0.21(+2.75%)
Oct 05, 2012 7.630 7.630 7.630 0 -0.16(-2.05%)
Oct 04, 2012 7.780 7.990 7.730 7.790 1,125,427 +0.09(+1.17%)
Oct 03, 2012 7.890 7.890 7.670 7.700 1,001,356 -0.20(-2.53%)
Oct 02, 2012 7.750 7.930 7.550 7.900 1,744,965 +0.19(+2.46%)
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.