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

Precision Drilling Corp (TSX: PD )

98.91 +4.80 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2013 10.06 10.65 10.05 10.47 1,560,567 +0.40(+3.97%)
Jul 30, 2013 10.07 10.11 9.960 10.07 829,256 +0.02(+0.20%)
Jul 29, 2013 10.40 10.40 10.01 10.05 722,696 -0.30(-2.90%)
Jul 26, 2013 10.34 10.40 10.18 10.35 1,326,830 -0.04(-0.38%)
Jul 25, 2013 9.750 10.55 9.750 10.39 1,217,607 +0.47(+4.74%)
Jul 24, 2013 10.17 10.38 9.880 9.920 2,714,663 -0.24(-2.36%)
Jul 23, 2013 9.860 10.19 9.860 10.16 1,624,660 +0.26(+2.63%)
Jul 22, 2013 9.630 10.05 9.610 9.900 1,382,634 +0.28(+2.91%)
Jul 19, 2013 9.640 9.650 9.470 9.620 1,031,696 +0.06(+0.63%)
Jul 18, 2013 9.470 9.700 9.450 9.560 531,948 +0.09(+0.95%)
Jul 17, 2013 9.400 9.490 9.390 9.470 441,291 +0.08(+0.85%)
Jul 16, 2013 9.600 9.660 9.300 9.390 424,697 -0.22(-2.29%)
Jul 15, 2013 9.620 9.710 9.550 9.610 498,234 -0.01(-0.10%)
Jul 12, 2013 9.560 9.630 9.510 9.620 1,333,752 +0.06(+0.63%)
Jul 11, 2013 9.390 9.620 9.370 9.560 1,651,544 +0.22(+2.36%)
Jul 10, 2013 9.360 9.410 9.130 9.340 1,554,424 -0.02(-0.21%)
Jul 09, 2013 9.360 9.400 9.220 9.360 412,393 +0.03(+0.32%)
Jul 08, 2013 9.290 9.430 9.230 9.330 977,170 +0.06(+0.65%)
Jul 05, 2013 9.150 9.300 9.080 9.270 335,023 +0.10(+1.09%)
Jul 04, 2013 9.090 9.210 9.060 9.170 111,620 +0.11(+1.21%)
Jul 03, 2013 9.150 9.230 8.990 9.060 617,959 -0.13(-1.41%)
Jul 02, 2013 9.180 9.210 9.020 9.190 875,142 +0.24(+2.68%)
Jun 28, 2013 8.950 8.950 8.950 0 -0.07(-0.78%)
Jun 26, 2013 9.000 9.075 8.940 9.020 165,570 +0.01(+0.11%)
Jun 25, 2013 8.900 9.060 8.860 9.010 295,125 +0.18(+2.04%)
Jun 24, 2013 8.810 8.980 8.600 8.830 503,422 -0.12(-1.34%)
Jun 21, 2013 9.160 9.230 8.820 8.950 840,807 -0.10(-1.10%)
Jun 20, 2013 9.250 9.300 9.040 9.050 944,133 -0.29(-3.10%)
Jun 19, 2013 9.260 9.390 9.190 9.340 588,030 +0.05(+0.54%)
Jun 18, 2013 9.330 9.530 9.275 9.290 876,686 +0.00(+0.00%)
Jun 17, 2013 9.070 9.370 9.020 9.290 625,538 +0.26(+2.88%)
Jun 14, 2013 8.990 9.120 8.900 9.030 495,080 +0.08(+0.89%)
Jun 13, 2013 8.940 9.020 8.900 8.950 531,081 -0.06(-0.67%)
Jun 12, 2013 9.260 9.460 8.980 9.010 984,726 -0.25(-2.70%)
Jun 11, 2013 9.500 9.540 9.230 9.260 1,029,628 -0.36(-3.74%)
Jun 10, 2013 9.540 9.720 9.520 9.620 1,405,115 +0.06(+0.63%)
Jun 07, 2013 9.150 9.590 9.070 9.560 1,710,085 +0.43(+4.71%)
Jun 06, 2013 9.260 9.330 9.090 9.130 956,981 -0.13(-1.40%)
Jun 05, 2013 9.110 9.270 9.050 9.260 1,134,698 +0.07(+0.76%)
Jun 04, 2013 9.250 9.290 9.150 9.190 910,723 -0.07(-0.76%)
Jun 03, 2013 8.910 9.270 8.910 9.260 1,004,933 +0.35(+3.93%)
May 31, 2013 8.830 9.020 8.760 8.910 776,469 +0.02(+0.22%)
May 30, 2013 8.640 8.970 8.550 8.890 766,274 +0.23(+2.66%)
May 29, 2013 8.600 8.690 8.530 8.660 154,825 -0.03(-0.35%)
May 28, 2013 8.700 8.890 8.630 8.690 371,976 +0.12(+1.40%)
May 27, 2013 8.580 8.660 8.520 8.570 64,292 -0.01(-0.12%)
May 24, 2013 8.680 8.700 8.500 8.580 820,185 -0.14(-1.61%)
May 23, 2013 8.550 8.730 8.480 8.720 501,806 -0.10(-1.13%)
May 22, 2013 8.890 8.950 8.820 8.820 1,858,039 -0.10(-1.12%)
May 21, 2013 8.600 8.950 8.590 8.920 1,023,366 +0.33(+3.84%)
May 17, 2013 8.590 8.590 8.590 0 +0.19(+2.26%)
May 16, 2013 8.110 8.410 8.110 8.400 448,346 +0.27(+3.32%)
May 15, 2013 8.100 8.190 8.040 8.130 845,264 -0.02(-0.25%)
May 13, 2013 8.290 8.300 8.130 8.150 324,455 -0.19(-2.28%)
May 10, 2013 8.090 8.350 8.070 8.340 1,059,022 +0.12(+1.46%)
May 09, 2013 8.020 8.260 7.980 8.220 1,169,316 +0.20(+2.49%)
May 08, 2013 8.100 8.150 7.960 8.020 1,028,225 -0.06(-0.74%)
May 07, 2013 8.230 8.280 8.020 8.080 634,662 -0.11(-1.34%)
May 06, 2013 8.200 8.310 8.160 8.190 544,769 -0.02(-0.24%)
May 03, 2013 8.160 8.270 8.150 8.210 628,198 +0.17(+2.11%)
May 02, 2013 7.860 8.110 7.820 8.040 741,028 +0.20(+2.55%)
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.