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

Precision Drilling Corp (TSX: PD )

94.65 +1.64 (+1.76%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 25, 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 (%)
Sep 28, 2018 4.510 4.570 4.440 4.460 1,187,591 -0.08(-1.76%)
Sep 27, 2018 4.550 4.560 4.450 4.540 1,091,750 +0.06(+1.34%)
Sep 26, 2018 4.620 4.680 4.450 4.480 1,670,935 -0.22(-4.68%)
Sep 25, 2018 4.700 4.770 4.640 4.700 1,812,030 +0.05(+1.08%)
Sep 24, 2018 4.780 4.890 4.610 4.650 2,361,269 -0.05(-1.06%)
Sep 21, 2018 4.900 4.900 4.700 4.700 1,746,269 -0.17(-3.49%)
Sep 20, 2018 4.930 4.960 4.740 4.870 1,625,554 -0.01(-0.20%)
Sep 19, 2018 4.800 4.940 4.760 4.880 1,236,098 +0.09(+1.88%)
Sep 18, 2018 4.710 4.810 4.710 4.790 696,128 +0.13(+2.79%)
Sep 17, 2018 4.710 4.730 4.610 4.660 540,820 -0.05(-1.06%)
Sep 14, 2018 4.650 4.730 4.610 4.710 556,527 +0.07(+1.51%)
Sep 13, 2018 4.750 4.790 4.620 4.640 635,093 -0.14(-2.93%)
Sep 12, 2018 4.820 4.900 4.750 4.780 1,054,328 +0.05(+1.06%)
Sep 11, 2018 4.500 4.810 4.500 4.730 1,647,650 +0.24(+5.35%)
Sep 10, 2018 4.680 4.710 4.490 4.490 1,414,382 -0.14(-3.02%)
Sep 07, 2018 4.460 4.630 4.340 4.630 1,540,036 +0.09(+1.98%)
Sep 06, 2018 4.680 4.680 4.450 4.540 2,019,712 -0.15(-3.20%)
Sep 05, 2018 4.850 4.850 4.670 4.690 2,394,726 -0.38(-7.50%)
Sep 04, 2018 5.140 5.170 4.990 5.070 1,196,573 -0.03(-0.59%)
Aug 31, 2018 5.100 5.100 5.100 0 -0.04(-0.78%)
Aug 30, 2018 5.260 5.290 5.100 5.140 1,091,396 -0.11(-2.10%)
Aug 29, 2018 5.210 5.310 5.190 5.250 725,684 +0.04(+0.77%)
Aug 28, 2018 5.280 5.310 5.210 5.210 621,250 -0.07(-1.33%)
Aug 27, 2018 5.210 5.330 5.210 5.280 998,688 +0.09(+1.73%)
Aug 24, 2018 5.250 5.330 5.160 5.190 1,135,958 -0.03(-0.57%)
Aug 23, 2018 5.150 5.240 5.090 5.220 1,202,757 +0.02(+0.38%)
Aug 22, 2018 5.060 5.220 5.030 5.200 2,094,808 +0.22(+4.42%)
Aug 21, 2018 5.000 5.070 4.960 4.980 1,743,808 +0.02(+0.40%)
Aug 20, 2018 4.850 4.980 4.790 4.960 901,557 +0.13(+2.69%)
Aug 17, 2018 4.720 4.860 4.670 4.830 1,311,291 +0.19(+4.09%)
Aug 16, 2018 4.710 4.710 4.550 4.640 1,229,787 -0.02(-0.43%)
Aug 15, 2018 4.870 4.910 4.620 4.660 2,692,865 -0.29(-5.86%)
Aug 14, 2018 4.860 4.990 4.840 4.950 1,541,766 +0.13(+2.70%)
Aug 13, 2018 4.830 4.940 4.750 4.820 1,274,098 -0.04(-0.82%)
Aug 10, 2018 4.680 4.890 4.580 4.860 1,394,456 +0.17(+3.62%)
Aug 09, 2018 4.720 4.760 4.680 4.690 768,749 -0.03(-0.64%)
Aug 08, 2018 4.690 4.810 4.680 4.720 1,141,716 +0.00(+0.00%)
Aug 07, 2018 4.720 4.820 4.660 4.720 2,471,817 +0.01(+0.21%)
Aug 03, 2018 4.710 4.710 4.710 0 -0.03(-0.63%)
Aug 02, 2018 4.690 4.820 4.660 4.740 1,125,220 -0.01(-0.21%)
Aug 01, 2018 4.640 4.760 4.560 4.750 1,230,991 +0.04(+0.85%)
Jul 31, 2018 4.670 4.740 4.590 4.710 1,110,862 +0.00(+0.00%)
Jul 30, 2018 4.660 4.770 4.660 4.710 1,309,609 +0.12(+2.61%)
Jul 27, 2018 4.660 4.670 4.520 4.590 1,212,686 -0.06(-1.29%)
Jul 26, 2018 4.490 4.680 4.320 4.650 2,687,903 +0.16(+3.56%)
Jul 25, 2018 4.530 4.540 4.430 4.490 989,500 -0.03(-0.66%)
Jul 24, 2018 4.600 4.640 4.500 4.520 939,499 -0.05(-1.09%)
Jul 23, 2018 4.810 4.810 4.550 4.570 1,289,796 -0.23(-4.79%)
Jul 20, 2018 4.890 4.910 4.760 4.800 1,595,131 -0.05(-1.03%)
Jul 19, 2018 4.720 4.915 4.720 4.850 2,006,046 +0.06(+1.25%)
Jul 18, 2018 4.740 4.850 4.740 4.790 1,732,441 +0.00(+0.00%)
Jul 17, 2018 4.750 4.810 4.690 4.790 1,063,978 +0.01(+0.21%)
Jul 16, 2018 4.750 4.780 4.640 4.780 1,593,222 -0.05(-1.04%)
Jul 13, 2018 4.900 5.070 4.800 4.830 2,566,953 -0.06(-1.23%)
Jul 12, 2018 4.980 4.990 4.770 4.890 2,877,451 +0.16(+3.38%)
Jul 11, 2018 4.790 4.930 4.660 4.730 2,419,891 -0.16(-3.27%)
Jul 10, 2018 4.940 5.020 4.800 4.890 2,909,686 +0.15(+3.16%)
Jul 09, 2018 4.490 4.820 4.480 4.740 2,781,695 +0.30(+6.76%)
Jul 06, 2018 4.300 4.470 4.260 4.440 1,093,273 +0.13(+3.02%)
Jul 05, 2018 4.360 4.400 4.310 4.310 936,700 -0.03(-0.69%)
Jul 04, 2018 4.340 4.360 4.300 4.340 297,958 -0.01(-0.23%)
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.