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

Precision Drilling Corp (TSX: PD )

98.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2015 8.400 8.400 8.400 0 +0.12(+1.45%)
Jun 29, 2015 8.210 8.340 8.100 8.280 863,200 -0.01(-0.12%)
Jun 26, 2015 8.250 8.360 8.240 8.290 843,931 +0.03(+0.36%)
Jun 25, 2015 8.390 8.400 8.250 8.260 1,080,700 -0.09(-1.08%)
Jun 24, 2015 8.430 8.610 8.350 8.350 622,770 -0.13(-1.53%)
Jun 23, 2015 8.250 8.510 8.250 8.480 690,002 +0.15(+1.80%)
Jun 22, 2015 8.250 8.470 8.210 8.330 692,391 +0.06(+0.73%)
Jun 19, 2015 8.360 8.530 8.260 8.270 780,827 -0.20(-2.36%)
Jun 18, 2015 8.680 8.690 8.370 8.470 954,430 -0.19(-2.19%)
Jun 17, 2015 8.750 8.970 8.640 8.660 944,406 +0.04(+0.46%)
Jun 16, 2015 8.600 8.750 8.590 8.620 753,855 +0.01(+0.12%)
Jun 15, 2015 8.500 8.690 8.450 8.610 712,806 -0.02(-0.23%)
Jun 12, 2015 8.500 8.680 8.430 8.630 605,010 +0.04(+0.47%)
Jun 11, 2015 8.750 8.790 8.570 8.590 572,123 -0.17(-1.94%)
Jun 10, 2015 8.700 8.840 8.620 8.760 997,368 +0.18(+2.10%)
Jun 09, 2015 8.610 8.730 8.560 8.580 354,679 +0.07(+0.82%)
Jun 08, 2015 8.680 8.770 8.430 8.510 939,310 -0.16(-1.85%)
Jun 05, 2015 8.320 8.780 8.290 8.670 1,306,119 +0.28(+3.34%)
Jun 04, 2015 8.530 8.590 8.340 8.390 975,253 -0.29(-3.34%)
Jun 03, 2015 8.600 8.730 8.530 8.680 645,542 +0.03(+0.35%)
Jun 02, 2015 8.220 8.680 8.210 8.650 3,227,250 +0.48(+5.88%)
Jun 01, 2015 8.260 8.280 8.060 8.170 698,465 -0.07(-0.85%)
May 29, 2015 8.300 8.340 8.200 8.240 890,300 -0.04(-0.48%)
May 28, 2015 8.200 8.300 8.120 8.280 1,754,965 +0.02(+0.24%)
May 27, 2015 8.290 8.400 8.205 8.260 1,214,838 -0.05(-0.60%)
May 26, 2015 8.740 8.280 8.310 1,631,423 -0.43(-4.92%)
May 25, 2015 8.660 8.800 8.655 8.740 300,301 +0.01(+0.11%)
May 22, 2015 8.810 8.980 8.670 8.730 1,942,941 -0.25(-2.78%)
May 21, 2015 8.610 8.990 8.610 8.980 2,429,137 +0.44(+5.15%)
May 20, 2015 8.320 8.610 8.300 8.540 1,314,250 +0.26(+3.14%)
May 19, 2015 8.350 8.420 8.180 8.280 1,290,806 -0.16(-1.90%)
May 15, 2015 8.440 8.440 8.440 0 +0.17(+2.06%)
May 14, 2015 8.450 8.500 8.250 8.270 1,393,798 -0.16(-1.90%)
May 13, 2015 8.590 8.630 8.310 8.430 1,252,946 -0.09(-1.06%)
May 12, 2015 8.210 8.530 8.090 8.520 1,534,370 +0.31(+3.78%)
May 11, 2015 8.400 8.400 8.150 8.210 1,181,197 -0.16(-1.91%)
May 08, 2015 8.330 8.520 8.120 8.370 2,183,261 +0.09(+1.09%)
May 07, 2015 8.760 8.760 8.215 8.280 3,887,928 -0.47(-5.37%)
May 06, 2015 9.180 9.240 8.650 8.750 4,353,186 -0.37(-4.06%)
May 05, 2015 9.230 9.400 8.980 9.120 2,432,870 -0.02(-0.22%)
May 04, 2015 8.990 9.210 8.905 9.140 1,508,427 +0.15(+1.67%)
May 01, 2015 8.720 9.000 8.610 8.990 1,675,414 +0.21(+2.39%)
Apr 30, 2015 8.650 8.840 8.480 8.780 1,716,716 +0.14(+1.62%)
Apr 29, 2015 8.280 8.740 8.250 8.640 1,809,289 +0.28(+3.35%)
Apr 28, 2015 8.280 8.450 8.230 8.360 1,381,777 +0.04(+0.48%)
Apr 27, 2015 8.540 8.570 8.250 8.320 2,145,418 -0.04(-0.48%)
Apr 24, 2015 8.380 8.510 8.300 8.360 1,026,648 -0.06(-0.71%)
Apr 23, 2015 8.310 8.570 8.300 8.420 1,735,504 +0.11(+1.32%)
Apr 22, 2015 8.260 8.430 8.150 8.310 1,175,443 +0.07(+0.85%)
Apr 21, 2015 8.480 8.480 8.120 8.240 2,014,392 -0.25(-2.94%)
Apr 20, 2015 8.610 8.820 8.460 8.490 1,755,252 -0.10(-1.16%)
Apr 17, 2015 8.650 8.760 8.460 8.590 1,587,771 -0.04(-0.46%)
Apr 16, 2015 9.090 9.090 8.600 8.630 3,324,072 -0.46(-5.06%)
Apr 15, 2015 9.190 9.430 9.070 9.090 2,395,953 +0.01(+0.11%)
Apr 14, 2015 8.840 9.180 8.810 9.080 1,646,292 +0.27(+3.06%)
Apr 13, 2015 8.740 8.890 8.590 8.810 1,193,696 +0.05(+0.57%)
Apr 10, 2015 8.630 8.840 8.610 8.760 1,041,084 +0.16(+1.86%)
Apr 09, 2015 8.400 8.700 8.400 8.600 1,098,726 +0.23(+2.75%)
Apr 08, 2015 8.660 8.730 8.130 8.370 3,605,300 -0.35(-4.01%)
Apr 07, 2015 8.650 8.960 8.640 8.720 1,636,678 +0.04(+0.46%)
Apr 06, 2015 8.290 8.710 8.280 8.680 1,546,536 +0.43(+5.21%)
Apr 02, 2015 8.250 8.250 8.250 0 +0.02(+0.24%)
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.