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 +1.67 (+1.72%)
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 (%)
Feb 28, 2011 11.51 11.58 11.20 11.45 866,856 +0.06(+0.53%)
Feb 25, 2011 11.09 11.49 11.00 11.39 1,268,401 +0.32(+2.89%)
Feb 24, 2011 11.25 11.68 11.02 11.07 1,518,739 -0.11(-0.98%)
Feb 23, 2011 11.04 11.28 11.00 11.18 815,916 +0.14(+1.27%)
Feb 22, 2011 11.25 11.36 10.95 11.04 606,609 -0.21(-1.87%)
Feb 18, 2011 11.12 11.27 11.05 11.25 947,309 +0.12(+1.08%)
Feb 17, 2011 11.10 11.24 11.04 11.13 707,232 +0.04(+0.36%)
Feb 16, 2011 10.94 11.19 10.78 11.09 1,946,404 +0.25(+2.31%)
Feb 15, 2011 11.24 11.24 10.71 10.84 2,218,135 -0.31(-2.78%)
Feb 14, 2011 11.00 11.22 10.98 11.15 1,488,151 +0.21(+1.92%)
Feb 11, 2011 10.69 11.03 10.68 10.94 1,769,689 +0.52(+4.99%)
Feb 10, 2011 10.40 10.49 10.21 10.42 1,284,118 -0.08(-0.76%)
Feb 09, 2011 10.50 10.57 10.45 10.50 1,480,335 +0.00(+0.00%)
Feb 08, 2011 10.43 10.53 10.15 10.50 1,330,874 +0.09(+0.86%)
Feb 07, 2011 10.32 10.57 10.26 10.41 1,081,830 +0.14(+1.36%)
Feb 04, 2011 10.38 10.39 10.22 10.27 674,626 -0.15(-1.44%)
Feb 03, 2011 10.64 10.64 10.33 10.42 1,036,738 -0.18(-1.70%)
Feb 02, 2011 10.65 10.70 10.52 10.60 399,602 -0.02(-0.19%)
Feb 01, 2011 10.55 10.70 10.50 10.62 547,890 +0.10(+0.95%)
Jan 31, 2011 10.37 10.54 10.29 10.52 1,248,641 +0.15(+1.45%)
Jan 28, 2011 10.38 10.48 10.23 10.37 1,516,141 -0.11(-1.05%)
Jan 27, 2011 10.40 10.51 10.31 10.48 1,211,276 +0.16(+1.55%)
Jan 26, 2011 10.05 10.40 10.02 10.32 1,961,525 +0.24(+2.38%)
Jan 25, 2011 10.20 10.25 10.03 10.08 742,327 -0.17(-1.66%)
Jan 24, 2011 10.40 10.45 10.22 10.25 1,085,295 -0.03(-0.29%)
Jan 21, 2011 10.00 10.43 10.00 10.28 1,625,802 +0.33(+3.32%)
Jan 20, 2011 10.00 10.00 9.650 9.950 991,898 -0.08(-0.80%)
Jan 19, 2011 10.18 10.18 9.980 10.03 561,485 -0.08(-0.79%)
Jan 18, 2011 9.820 10.17 9.710 10.11 6,416,911 +0.26(+2.64%)
Jan 17, 2011 9.800 9.910 9.750 9.850 492,225 +0.05(+0.51%)
Jan 14, 2011 9.750 9.850 9.700 9.800 1,441,655 +0.01(+0.10%)
Jan 13, 2011 9.710 9.790 9.680 9.790 371,740 +0.09(+0.93%)
Jan 12, 2011 9.600 9.750 9.600 9.700 673,554 +0.09(+0.94%)
Jan 11, 2011 9.630 9.680 9.480 9.610 819,954 -0.03(-0.31%)
Jan 10, 2011 9.720 9.740 9.450 9.640 383,295 +0.07(+0.73%)
Jan 07, 2011 9.740 9.780 9.460 9.570 1,188,640 -0.23(-2.35%)
Jan 06, 2011 9.960 10.02 9.710 9.800 976,566 -0.15(-1.51%)
Jan 05, 2011 9.650 10.01 9.570 9.950 894,131 +0.25(+2.58%)
Jan 04, 2011 9.760 9.850 9.620 9.700 425,436 +0.10(+1.04%)
Dec 31, 2010 9.640 9.850 9.600 9.600 338,621 -0.01(-0.10%)
Dec 30, 2010 9.810 9.860 9.610 9.610 135,747 -0.19(-1.94%)
Dec 29, 2010 9.830 9.830 9.660 9.800 358,289 -0.07(-0.71%)
Dec 24, 2010 9.940 9.950 9.810 9.870 36,211 -0.04(-0.40%)
Dec 23, 2010 9.920 9.950 9.750 9.910 376,538 +0.01(+0.10%)
Dec 22, 2010 9.800 9.900 9.760 9.900 424,813 +0.10(+1.02%)
Dec 21, 2010 9.710 9.950 9.710 9.800 337,570 +0.08(+0.82%)
Dec 20, 2010 9.760 9.900 9.640 9.720 1,021,602 -0.02(-0.21%)
Dec 17, 2010 9.500 9.860 9.450 9.740 1,742,070 +0.24(+2.53%)
Dec 16, 2010 9.680 9.700 9.490 9.500 367,655 -0.16(-1.66%)
Dec 15, 2010 9.430 9.710 9.430 9.660 923,715 +0.16(+1.68%)
Dec 14, 2010 9.750 9.780 9.430 9.500 908,284 -0.20(-2.06%)
Dec 13, 2010 9.340 9.800 9.310 9.700 736,366 +0.41(+4.41%)
Dec 10, 2010 9.130 9.390 9.100 9.290 371,283 +0.18(+1.98%)
Dec 09, 2010 9.080 9.130 8.930 9.110 1,099,961 +0.07(+0.77%)
Dec 08, 2010 9.200 9.200 8.990 9.040 759,910 -0.08(-0.88%)
Dec 07, 2010 9.300 9.300 9.060 9.120 1,323,157 -0.12(-1.30%)
Dec 06, 2010 9.160 9.330 9.100 9.240 1,591,408 +0.12(+1.32%)
Dec 03, 2010 8.970 9.170 8.900 9.120 921,801 +0.12(+1.33%)
Dec 02, 2010 9.000 9.030 8.880 9.000 1,038,344 -0.01(-0.11%)
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.