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

Precision Drilling Corp (TSX: PD )

97.63 +1.15 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 0.9400 0.9400 0.8900 0.9200 223,226 +0.00(+0.00%)
Aug 28, 2020 0.9200 0.9400 0.9100 0.9200 739,666 +0.00(+0.00%)
Aug 27, 2020 0.9400 0.9400 0.8900 0.9200 814,452 +0.00(+0.00%)
Aug 26, 2020 0.9900 0.9900 0.9100 0.9200 715,786 -0.05(-5.15%)
Aug 25, 2020 1.050 1.050 0.9700 0.9700 420,661 -0.07(-6.73%)
Aug 24, 2020 1.000 1.050 0.9700 1.040 442,349 +0.04(+4.00%)
Aug 21, 2020 1.010 1.010 0.9500 1.000 581,814 +0.00(+0.00%)
Aug 20, 2020 0.9900 1.000 0.9700 1.000 503,660 +0.02(+2.04%)
Aug 19, 2020 1.050 1.050 0.9700 0.9800 437,387 -0.06(-5.77%)
Aug 18, 2020 1.070 1.090 1.030 1.040 259,582 -0.02(-1.89%)
Aug 17, 2020 1.050 1.070 1.040 1.060 319,034 +0.02(+1.92%)
Aug 14, 2020 1.010 1.060 1.010 1.040 835,058 +0.00(+0.00%)
Aug 13, 2020 1.030 1.040 1.020 1.040 252,817 -0.01(-0.95%)
Aug 12, 2020 1.030 1.050 1.020 1.050 596,360 +0.03(+2.94%)
Aug 11, 2020 0.9700 1.020 0.9300 1.020 1,309,862 +0.08(+8.51%)
Aug 10, 2020 0.9100 0.9500 0.9100 0.9400 401,020 +0.05(+5.62%)
Aug 07, 2020 0.8600 0.9100 0.8600 0.8900 505,443 +0.02(+2.30%)
Aug 06, 2020 0.8600 0.8900 0.8500 0.8700 146,230 +0.01(+1.16%)
Aug 05, 2020 0.8400 0.8900 0.8400 0.8600 333,119 +0.04(+4.88%)
Aug 04, 2020 0.8200 0.8600 0.8000 0.8200 1,005,484 -0.03(-3.53%)
Jul 31, 2020 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Jul 30, 2020 0.8700 0.8700 0.8400 0.8700 307,731 -0.03(-3.33%)
Jul 29, 2020 0.8900 0.9000 0.8600 0.9000 162,416 +0.01(+1.12%)
Jul 28, 2020 0.8800 0.9000 0.8800 0.8900 154,879 -0.01(-1.11%)
Jul 27, 2020 0.9000 0.9000 0.8800 0.9000 302,522 +0.00(+0.00%)
Jul 24, 2020 0.8500 0.9000 0.8500 0.9000 533,595 +0.04(+4.65%)
Jul 23, 2020 0.8800 0.8900 0.8300 0.8600 771,728 -0.01(-1.15%)
Jul 22, 2020 0.8700 0.8800 0.8500 0.8700 319,280 -0.01(-1.14%)
Jul 21, 2020 0.8500 0.9100 0.8500 0.8800 1,284,765 +0.04(+4.76%)
Jul 20, 2020 0.8600 0.8700 0.8200 0.8400 523,700 -0.04(-4.55%)
Jul 17, 2020 0.8900 0.8900 0.8700 0.8800 207,904 -0.02(-2.22%)
Jul 16, 2020 0.8800 0.9000 0.8800 0.9000 369,593 +0.01(+1.12%)
Jul 15, 2020 0.8600 0.9200 0.8400 0.8900 1,484,266 +0.05(+5.95%)
Jul 14, 2020 0.7800 0.8400 0.7600 0.8400 713,452 +0.05(+6.33%)
Jul 13, 2020 0.8400 0.8400 0.7700 0.7900 879,577 -0.05(-5.95%)
Jul 10, 2020 0.8200 0.8600 0.7900 0.8400 1,140,381 -0.02(-2.33%)
Jul 09, 2020 0.8700 0.9000 0.8300 0.8600 618,385 -0.06(-6.52%)
Jul 08, 2020 0.9400 0.9400 0.8700 0.9200 878,554 -0.02(-2.13%)
Jul 07, 2020 0.9800 0.9800 0.9300 0.9400 1,310,263 -0.03(-3.09%)
Jul 06, 2020 0.9800 1.000 0.9400 0.9700 741,891 -0.02(-2.02%)
Jul 03, 2020 0.9900 1.000 0.9700 0.9900 247,917 -0.01(-1.00%)
Jul 02, 2020 1.020 1.050 0.9800 1.000 387,953 -0.03(-2.91%)
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%)
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.