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

Precision Drilling Corp (TSX: PD )

96.48 -0.26 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 30, 2013 10.37 10.37 10.37 0 +0.09(+0.88%)
Aug 29, 2013 10.28 10.50 10.23 10.28 1,043,795 +0.02(+0.19%)
Aug 28, 2013 10.10 10.34 10.09 10.26 1,529,460 +0.20(+1.99%)
Aug 27, 2013 10.21 10.21 10.05 10.06 1,418,021 -0.21(-2.04%)
Aug 26, 2013 10.55 10.55 10.22 10.27 1,806,434 -0.28(-2.65%)
Aug 23, 2013 10.65 10.68 10.41 10.55 486,096 -0.06(-0.57%)
Aug 22, 2013 10.61 10.79 10.52 10.61 798,330 +0.02(+0.19%)
Aug 21, 2013 10.69 10.74 10.48 10.59 413,087 -0.15(-1.40%)
Aug 20, 2013 10.42 10.80 10.42 10.74 521,125 +0.28(+2.68%)
Aug 19, 2013 10.55 10.58 10.42 10.46 467,776 -0.19(-1.78%)
Aug 16, 2013 10.70 10.72 10.60 10.65 474,340 -0.07(-0.65%)
Aug 15, 2013 10.75 10.80 10.39 10.72 1,177,360 -0.05(-0.46%)
Aug 14, 2013 10.70 10.84 10.66 10.77 407,649 +0.01(+0.09%)
Aug 13, 2013 10.65 10.80 10.65 10.76 266,005 +0.06(+0.56%)
Aug 12, 2013 10.80 10.92 10.61 10.70 608,402 -0.16(-1.47%)
Aug 09, 2013 10.90 10.95 10.75 10.86 565,755 -0.09(-0.82%)
Aug 08, 2013 10.94 10.98 10.80 10.95 814,665 +0.03(+0.27%)
Aug 07, 2013 10.79 11.00 10.78 10.92 1,115,240 +0.08(+0.74%)
Aug 06, 2013 10.75 10.90 10.70 10.84 1,128,422 -0.06(-0.55%)
Aug 02, 2013 10.90 10.90 10.90 0 +0.05(+0.46%)
Aug 01, 2013 10.55 11.10 10.54 10.85 1,839,907 +0.38(+3.63%)
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%)
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.