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

Precision Drilling Corp (TSX: PD )

97.88 -3.70 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 5.580 5.610 5.380 5.430 1,027,145 -0.10(-1.81%)
Apr 27, 2017 5.570 5.570 5.300 5.530 1,441,241 -0.08(-1.43%)
Apr 26, 2017 5.680 5.820 5.600 5.610 1,789,145 +0.07(+1.26%)
Apr 25, 2017 5.680 5.710 5.530 5.540 1,903,472 -0.10(-1.77%)
Apr 24, 2017 5.860 5.920 5.570 5.640 2,686,512 -0.19(-3.26%)
Apr 21, 2017 5.810 5.890 5.720 5.830 1,890,387 +0.01(+0.17%)
Apr 20, 2017 6.030 6.035 5.820 5.820 3,057,911 -0.15(-2.51%)
Apr 19, 2017 6.140 6.200 5.950 5.970 2,642,224 -0.13(-2.13%)
Apr 18, 2017 6.150 6.260 6.070 6.100 1,821,184 -0.07(-1.13%)
Apr 17, 2017 6.270 6.275 6.130 6.170 823,388 -0.08(-1.28%)
Apr 13, 2017 6.520 6.560 6.230 6.250 1,393,559 -0.25(-3.85%)
Apr 12, 2017 6.650 6.750 6.485 6.500 1,870,104 -0.16(-2.40%)
Apr 11, 2017 6.660 6.760 6.590 6.660 2,270,410 +0.08(+1.22%)
Apr 10, 2017 6.530 6.620 6.450 6.580 2,620,429 +0.19(+2.97%)
Apr 07, 2017 6.530 6.550 6.370 6.390 2,766,780 -0.12(-1.84%)
Apr 06, 2017 6.430 6.555 6.400 6.510 876,969 +0.17(+2.68%)
Apr 05, 2017 6.410 6.570 6.330 6.340 2,430,636 +0.01(+0.16%)
Apr 04, 2017 6.220 6.330 6.130 6.330 824,964 +0.14(+2.26%)
Apr 03, 2017 6.270 6.310 6.110 6.190 1,316,991 -0.10(-1.59%)
Mar 31, 2017 6.170 6.320 6.150 6.290 1,116,981 +0.10(+1.62%)
Mar 30, 2017 6.350 6.350 6.180 6.190 1,095,139 -0.09(-1.43%)
Mar 29, 2017 6.020 6.300 5.990 6.280 1,345,922 +0.26(+4.32%)
Mar 28, 2017 5.870 6.035 5.850 6.020 1,144,716 +0.11(+1.86%)
Mar 27, 2017 5.910 5.950 5.820 5.910 1,282,882 -0.09(-1.50%)
Mar 24, 2017 6.180 6.200 5.970 6.000 999,832 -0.11(-1.80%)
Mar 23, 2017 5.970 6.210 5.930 6.110 1,605,319 +0.11(+1.83%)
Mar 22, 2017 5.900 6.030 5.820 6.000 1,260,503 +0.05(+0.84%)
Mar 21, 2017 6.190 6.190 5.930 5.950 936,726 -0.17(-2.78%)
Mar 20, 2017 6.060 6.150 6.010 6.120 894,948 -0.02(-0.33%)
Mar 17, 2017 6.250 6.270 6.130 6.140 941,284 -0.07(-1.13%)
Mar 16, 2017 6.300 6.300 6.120 6.210 745,241 -0.08(-1.27%)
Mar 15, 2017 6.090 6.330 6.000 6.290 2,199,135 +0.33(+5.54%)
Mar 14, 2017 6.000 6.005 5.840 5.960 1,581,584 -0.21(-3.40%)
Mar 13, 2017 6.130 6.210 6.080 6.170 781,587 +0.05(+0.82%)
Mar 10, 2017 6.200 6.290 6.050 6.120 1,516,771 -0.10(-1.61%)
Mar 09, 2017 6.140 6.270 5.970 6.220 2,286,848 -0.07(-1.11%)
Mar 08, 2017 6.450 6.480 6.200 6.290 2,234,441 -0.26(-3.97%)
Mar 07, 2017 6.750 6.750 6.510 6.550 711,586 -0.17(-2.53%)
Mar 06, 2017 6.780 6.780 6.570 6.720 813,293 -0.07(-1.03%)
Mar 03, 2017 6.790 6.850 6.710 6.790 1,379,025 +0.03(+0.44%)
Mar 02, 2017 6.870 6.910 6.690 6.760 1,071,187 -0.23(-3.29%)
Mar 01, 2017 6.860 7.030 6.860 6.990 2,752,969 +0.20(+2.95%)
Feb 28, 2017 6.590 6.820 6.570 6.790 1,713,665 +0.12(+1.80%)
Feb 27, 2017 6.550 6.740 6.520 6.670 1,390,024 +0.16(+2.46%)
Feb 24, 2017 6.670 6.680 6.460 6.510 1,675,956 -0.23(-3.41%)
Feb 23, 2017 6.900 6.990 6.740 6.740 4,493,601 -0.01(-0.15%)
Feb 22, 2017 7.110 7.150 6.700 6.750 1,268,680 -0.18(-2.60%)
Feb 21, 2017 6.990 7.050 6.910 6.930 1,317,628 +0.04(+0.58%)
Feb 17, 2017 6.890 6.890 6.890 0 -0.11(-1.57%)
Feb 16, 2017 7.230 7.240 6.980 7.000 1,515,232 -0.22(-3.05%)
Feb 15, 2017 7.430 7.475 7.180 7.220 1,108,885 -0.19(-2.56%)
Feb 14, 2017 7.320 7.460 7.250 7.410 1,327,317 +0.13(+1.79%)
Feb 13, 2017 7.360 7.360 7.200 7.280 1,183,677 -0.03(-0.41%)
Feb 10, 2017 7.530 7.680 7.285 7.310 2,343,860 +0.04(+0.55%)
Feb 09, 2017 7.470 7.690 7.210 7.270 2,275,386 +0.06(+0.83%)
Feb 08, 2017 7.100 7.270 6.860 7.210 1,771,995 +0.08(+1.12%)
Feb 07, 2017 7.370 7.410 7.110 7.130 1,884,523 -0.29(-3.91%)
Feb 06, 2017 7.540 7.800 7.360 7.420 1,862,831 -0.13(-1.72%)
Feb 03, 2017 7.500 7.710 7.450 7.550 3,104,629 +0.27(+3.71%)
Feb 02, 2017 7.430 7.430 7.210 7.280 782,612 -0.12(-1.62%)
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.