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

Precision Drilling Corp (TSX: PD )

97.27 +1.49 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 1.030 1.030 1.030 0 +0.03(+3.00%)
Jun 29, 2020 0.9900 1.020 0.9400 1.000 1,069,270 +0.04(+4.17%)
Jun 26, 2020 0.9600 0.9700 0.9300 0.9600 829,216 +0.00(+0.00%)
Jun 25, 2020 0.9600 1.020 0.9600 0.9600 688,723 -0.02(-2.04%)
Jun 24, 2020 1.030 1.030 0.9500 0.9800 1,204,897 -0.06(-5.77%)
Jun 23, 2020 1.070 1.110 1.020 1.040 1,186,973 -0.01(-0.95%)
Jun 22, 2020 1.030 1.080 1.030 1.050 773,434 +0.03(+2.94%)
Jun 19, 2020 1.080 1.100 1.020 1.020 1,426,624 -0.02(-1.92%)
Jun 18, 2020 1.040 1.090 1.030 1.040 707,881 +0.02(+1.96%)
Jun 17, 2020 1.100 1.120 1.020 1.020 752,979 -0.09(-8.11%)
Jun 16, 2020 1.160 1.180 1.080 1.110 924,166 +0.01(+0.91%)
Jun 15, 2020 0.9700 1.120 0.9400 1.100 1,183,321 +0.03(+2.80%)
Jun 12, 2020 1.050 1.140 1.030 1.070 1,313,804 +0.05(+4.90%)
Jun 11, 2020 1.000 1.050 1.000 1.020 1,696,901 -0.11(-9.73%)
Jun 10, 2020 1.200 1.220 1.050 1.130 1,830,110 -0.09(-7.38%)
Jun 09, 2020 1.290 1.330 1.210 1.220 1,820,650 -0.08(-6.15%)
Jun 08, 2020 1.300 1.320 1.210 1.300 2,577,087 +0.15(+13.04%)
Jun 05, 2020 1.090 1.160 1.050 1.150 2,343,066 +0.17(+17.35%)
Jun 04, 2020 0.8800 1.000 0.8700 0.9800 2,515,787 +0.11(+12.64%)
Jun 03, 2020 0.7900 0.8800 0.7700 0.8700 2,964,198 +0.09(+11.54%)
Jun 02, 2020 0.7600 0.7900 0.7400 0.7800 1,154,800 +0.04(+5.41%)
Jun 01, 2020 0.7500 0.7700 0.7400 0.7400 458,822 -0.02(-2.63%)
May 29, 2020 0.7500 0.7800 0.7300 0.7600 6,187,310 +0.00(+0.00%)
May 28, 2020 0.7800 0.7900 0.7500 0.7600 1,325,957 -0.04(-5.00%)
May 27, 2020 0.7800 0.8000 0.7400 0.8000 792,693 +0.02(+2.56%)
May 26, 2020 0.7700 0.8000 0.7600 0.7800 1,016,004 +0.03(+4.00%)
May 25, 2020 0.7500 0.7900 0.7200 0.7500 408,665 +0.01(+1.35%)
May 22, 2020 0.7300 0.7700 0.7300 0.7400 660,485 -0.04(-5.13%)
May 21, 2020 0.7700 0.7800 0.7200 0.7800 703,610 +0.02(+2.63%)
May 20, 2020 0.7600 0.7800 0.7400 0.7600 1,071,358 +0.03(+4.11%)
May 19, 2020 0.7500 0.7700 0.7200 0.7300 1,005,845 +0.02(+2.82%)
May 15, 2020 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
May 14, 2020 0.7100 0.7600 0.6400 0.7200 1,084,826 -0.01(-1.37%)
May 13, 2020 0.7800 0.7800 0.7000 0.7300 1,713,323 -0.07(-8.75%)
May 12, 2020 0.8000 0.8300 0.8000 0.8000 1,031,383 -0.01(-1.23%)
May 11, 2020 0.7500 0.8100 0.7500 0.8100 1,032,462 +0.04(+5.19%)
May 08, 2020 0.7300 0.7900 0.7100 0.7700 870,542 +0.06(+8.45%)
May 07, 2020 0.7800 0.7900 0.7100 0.7100 858,787 -0.03(-4.05%)
May 06, 2020 0.8200 0.8200 0.7400 0.7400 1,007,227 -0.06(-7.50%)
May 05, 2020 0.7900 0.8200 0.7800 0.8000 1,356,929 +0.05(+6.67%)
May 04, 2020 0.6700 0.7600 0.6700 0.7500 1,244,555 +0.05(+7.14%)
May 01, 2020 0.7400 0.7500 0.6600 0.7000 1,560,457 -0.05(-6.67%)
Apr 30, 2020 0.7700 0.8000 0.6700 0.7500 4,241,846 +0.09(+13.64%)
Apr 29, 2020 0.5800 0.6800 0.5600 0.6600 3,180,862 +0.11(+20.00%)
Apr 28, 2020 0.5200 0.5600 0.5100 0.5500 1,315,804 +0.04(+7.84%)
Apr 27, 2020 0.5100 0.5200 0.4900 0.5100 936,570 -0.02(-3.77%)
Apr 24, 2020 0.5300 0.5400 0.4900 0.5300 1,951,358 +0.03(+6.00%)
Apr 23, 2020 0.4700 0.5100 0.4700 0.5000 2,075,500 +0.05(+11.11%)
Apr 22, 2020 0.4300 0.4600 0.4300 0.4500 1,081,386 +0.04(+9.76%)
Apr 21, 2020 0.4200 0.4400 0.4000 0.4100 1,482,819 -0.03(-6.82%)
Apr 20, 2020 0.4400 0.4600 0.4200 0.4400 1,737,315 -0.04(-8.33%)
Apr 17, 2020 0.4700 0.4900 0.4500 0.4800 1,544,057 +0.01(+2.13%)
Apr 16, 2020 0.4900 0.4900 0.4500 0.4700 1,101,475 +0.00(+0.00%)
Apr 15, 2020 0.5000 0.5100 0.4500 0.4700 2,066,905 -0.06(-11.32%)
Apr 14, 2020 0.5300 0.5500 0.5000 0.5300 1,485,272 -0.01(-1.85%)
Apr 13, 2020 0.5200 0.5400 0.4900 0.5400 2,501,732 +0.06(+12.50%)
Apr 09, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Apr 08, 2020 0.4700 0.5000 0.4600 0.4600 1,897,071 +0.00(+0.00%)
Apr 07, 2020 0.5100 0.5200 0.4500 0.4600 3,788,139 -0.04(-8.00%)
Apr 06, 2020 0.5000 0.5200 0.4900 0.5000 1,252,948 +0.02(+4.17%)
Apr 03, 2020 0.5600 0.5700 0.4600 0.4800 3,792,344 -0.03(-5.88%)
Apr 02, 2020 0.4600 0.5400 0.4500 0.5100 5,673,098 +0.06(+13.33%)
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.