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

Precision Drilling Corp (TSX: PD )

100.34 +1.40 (+1.41%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 7, 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 (%)
Jun 29, 2012 6.930 6.930 6.930 0 +0.43(+6.62%)
Jun 28, 2012 6.370 6.520 6.290 6.500 1,751,949 +0.04(+0.62%)
Jun 27, 2012 6.150 6.490 6.090 6.460 1,971,874 +0.45(+7.49%)
Jun 26, 2012 6.210 6.220 5.970 6.010 1,416,118 -0.26(-4.15%)
Jun 25, 2012 6.440 6.440 6.180 6.270 1,329,043 -0.18(-2.79%)
Jun 22, 2012 6.610 6.640 6.420 6.450 3,465,678 -0.10(-1.53%)
Jun 21, 2012 7.050 7.050 6.520 6.550 1,780,877 -0.50(-7.09%)
Jun 20, 2012 7.120 7.180 6.970 7.050 880,469 -0.06(-0.84%)
Jun 19, 2012 7.150 7.230 7.080 7.110 1,135,406 -0.03(-0.42%)
Jun 18, 2012 7.320 7.350 7.090 7.140 1,121,815 -0.21(-2.86%)
Jun 15, 2012 7.240 7.360 7.210 7.350 1,622,439 +0.13(+1.80%)
Jun 14, 2012 7.350 7.440 7.120 7.220 1,197,039 -0.08(-1.10%)
Jun 13, 2012 7.550 7.580 7.250 7.300 1,506,733 -0.34(-4.45%)
Jun 12, 2012 7.640 7.700 7.550 7.640 1,470,320 +0.06(+0.79%)
Jun 11, 2012 8.080 8.160 7.540 7.580 842,087 -0.39(-4.89%)
Jun 08, 2012 8.050 8.140 7.900 7.970 542,324 -0.14(-1.73%)
Jun 07, 2012 8.240 8.370 8.080 8.110 1,812,810 -0.04(-0.49%)
Jun 06, 2012 8.070 8.280 8.010 8.150 2,429,290 +0.22(+2.77%)
Jun 05, 2012 7.690 8.060 7.660 7.930 713,077 +0.20(+2.59%)
Jun 04, 2012 7.950 7.950 7.460 7.730 2,392,240 -0.11(-1.40%)
Jun 02, 2012 7.990 7.990 7.670 7.840 740,009 +0.00(+0.00%)
Jun 01, 2012 7.990 7.990 7.670 7.840 740,009 -0.22(-2.73%)
May 31, 2012 7.950 8.060 7.650 8.060 1,368,929 +0.15(+1.90%)
May 30, 2012 8.190 8.200 7.870 7.910 942,229 -0.47(-5.61%)
May 29, 2012 8.450 8.560 8.300 8.380 988,542 +0.11(+1.33%)
May 28, 2012 8.210 8.350 8.210 8.270 178,903 +0.07(+0.85%)
May 25, 2012 7.920 8.240 7.870 8.200 2,371,623 +0.29(+3.67%)
May 24, 2012 8.050 8.270 7.770 7.910 1,270,203 -0.13(-1.62%)
May 23, 2012 7.720 8.090 7.580 8.040 821,827 +0.27(+3.47%)
May 22, 2012 7.730 7.880 7.670 7.770 848,529 +0.40(+5.43%)
May 18, 2012 7.370 7.370 7.370 0 -0.12(-1.60%)
May 17, 2012 7.370 7.680 7.340 7.490 1,531,890 +0.16(+2.18%)
May 16, 2012 7.500 7.740 7.300 7.330 2,737,628 -0.19(-2.53%)
May 15, 2012 7.870 7.900 7.510 7.520 695,104 -0.34(-4.33%)
May 14, 2012 8.100 8.120 7.860 7.860 879,151 -0.36(-4.38%)
May 11, 2012 8.350 8.470 8.210 8.220 717,043 -0.14(-1.67%)
May 10, 2012 8.450 8.700 8.350 8.360 907,922 -0.05(-0.59%)
May 09, 2012 8.230 8.460 8.130 8.410 1,028,045 +0.01(+0.12%)
May 08, 2012 8.540 8.540 8.100 8.400 1,387,889 -0.17(-1.98%)
May 07, 2012 8.450 8.570 8.210 8.570 658,235 +0.05(+0.59%)
May 04, 2012 8.730 8.770 8.400 8.520 1,042,545 -0.23(-2.63%)
May 03, 2012 9.110 9.120 8.730 8.750 735,584 -0.36(-3.95%)
May 02, 2012 9.270 9.270 9.070 9.110 1,448,015 -0.21(-2.25%)
May 01, 2012 9.140 9.440 9.100 9.320 1,743,072 +0.22(+2.42%)
Apr 30, 2012 9.140 9.140 8.930 9.100 1,637,164 -0.01(-0.11%)
Apr 27, 2012 9.320 9.350 9.060 9.110 6,425,399 -0.26(-2.77%)
Apr 26, 2012 9.500 9.620 9.270 9.370 1,818,725 -0.25(-2.60%)
Apr 25, 2012 9.200 9.650 9.110 9.620 1,228,407 +0.52(+5.71%)
Apr 24, 2012 9.080 9.150 8.930 9.100 635,556 +0.06(+0.66%)
Apr 23, 2012 8.920 9.040 8.840 9.040 934,625 -0.08(-0.88%)
Apr 20, 2012 9.190 9.270 9.100 9.120 1,569,539 +0.05(+0.55%)
Apr 19, 2012 8.880 9.220 8.860 9.070 659,290 +0.20(+2.25%)
Apr 18, 2012 8.930 9.080 8.790 8.870 779,181 -0.10(-1.11%)
Apr 17, 2012 8.980 9.130 8.890 8.970 1,177,921 +0.09(+1.01%)
Apr 16, 2012 9.190 9.260 8.850 8.880 1,227,488 -0.21(-2.31%)
Apr 13, 2012 9.380 9.380 9.090 9.090 1,455,096 -0.38(-4.01%)
Apr 12, 2012 8.990 9.470 8.960 9.470 1,414,211 +0.56(+6.29%)
Apr 11, 2012 8.950 9.070 8.860 8.910 1,077,601 +0.06(+0.68%)
Apr 10, 2012 9.250 9.330 8.820 8.850 855,121 -0.36(-3.91%)
Apr 09, 2012 9.350 9.420 9.080 9.210 1,340,637 -0.27(-2.85%)
Apr 05, 2012 9.500 9.650 9.410 9.480 431,510 -0.01(-0.11%)
Apr 04, 2012 9.520 9.560 9.410 9.490 971,637 -0.16(-1.66%)
Apr 03, 2012 9.900 9.900 9.510 9.650 1,302,634 -0.25(-2.53%)
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.