Precision Drilling Corp (TSX: PD )

50.37 CAD +0.97 (+1.96%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 47.13 49.62 46.62 49.40 211,437 +3.30(+7.16%)
Sep 24, 2021 44.85 46.32 44.04 46.10 174,193 +1.79(+4.04%)
Sep 23, 2021 44.37 44.67 43.33 44.31 75,105 +0.21(+0.48%)
Sep 22, 2021 42.70 45.59 42.70 44.10 128,040 +2.41(+5.78%)
Sep 21, 2021 42.77 43.13 41.09 41.69 97,072 -0.68(-1.60%)
Sep 20, 2021 42.74 43.19 41.58 42.37 86,559 -1.10(-2.53%)
Sep 17, 2021 43.18 44.15 42.46 43.47 87,165 -0.01(-0.02%)
Sep 16, 2021 43.79 43.83 42.36 43.48 58,765 -0.26(-0.59%)
Sep 15, 2021 43.77 44.13 42.30 43.74 134,942 +0.90(+2.10%)
Sep 14, 2021 45.23 45.23 42.68 42.84 106,644 -2.18(-4.84%)
Sep 13, 2021 43.04 45.03 43.00 45.02 110,029 +2.90(+6.89%)
Sep 10, 2021 42.82 43.61 42.09 42.12 55,829 -0.01(-0.02%)
Sep 09, 2021 41.38 42.95 41.11 42.13 64,559 +0.76(+1.84%)
Sep 08, 2021 41.82 42.09 41.12 41.37 43,877 -0.07(-0.17%)
Sep 07, 2021 41.85 42.61 41.20 41.44 58,476 -0.49(-1.17%)
Sep 03, 2021 41.93 41.93 41.93 0 -0.84(-1.96%)
Sep 02, 2021 40.79 43.20 40.72 42.77 83,892 +2.57(+6.39%)
Sep 01, 2021 40.93 41.16 40.11 40.20 44,682 -0.77(-1.88%)
Aug 31, 2021 40.07 41.21 39.95 40.97 42,119 +0.67(+1.66%)
Aug 30, 2021 41.01 41.17 40.23 40.30 35,445 -0.86(-2.09%)
Aug 27, 2021 39.89 41.34 39.89 41.16 75,200 +1.59(+4.02%)
Aug 26, 2021 39.12 40.07 38.69 39.57 93,820 +0.27(+0.69%)
Aug 25, 2021 39.99 40.54 38.28 39.30 171,786 -0.73(-1.82%)
Aug 24, 2021 39.82 40.28 39.07 40.03 105,432 +1.44(+3.73%)
Aug 23, 2021 39.00 40.20 38.42 38.59 73,176 +0.64(+1.69%)
Aug 20, 2021 37.10 38.10 37.04 37.95 54,010 +0.72(+1.93%)
Aug 19, 2021 37.34 37.78 35.82 37.23 113,809 -0.84(-2.21%)
Aug 18, 2021 38.25 38.86 37.92 38.07 61,289 -0.42(-1.09%)
Aug 17, 2021 38.00 39.60 37.78 38.49 75,891 +0.32(+0.84%)
Aug 16, 2021 39.25 39.25 38.01 38.17 92,241 -1.42(-3.59%)
Aug 13, 2021 40.84 40.98 39.50 39.59 49,456 -1.10(-2.70%)
Aug 12, 2021 41.08 41.35 40.41 40.69 40,475 -0.66(-1.60%)
Aug 11, 2021 40.83 41.58 39.87 41.35 71,439 +0.07(+0.17%)
Aug 10, 2021 39.60 41.47 39.60 41.28 74,559 +1.89(+4.80%)
Aug 09, 2021 40.48 40.48 38.64 39.39 95,726 -2.09(-5.04%)
Aug 06, 2021 41.10 41.60 40.43 41.48 50,351 +0.72(+1.77%)
Aug 05, 2021 40.02 42.05 40.00 40.76 75,934 +0.96(+2.41%)
Aug 04, 2021 40.98 41.55 39.70 39.80 102,464 -1.95(-4.67%)
Aug 03, 2021 40.45 42.86 40.05 41.75 83,255 +0.25(+0.60%)
Jul 30, 2021 41.50 41.50 41.50 0 -0.16(-0.38%)
Jul 29, 2021 42.28 42.28 41.28 41.66 39,626 -0.09(-0.22%)
Jul 28, 2021 42.52 42.77 41.44 41.75 187,197 -0.50(-1.18%)
Jul 27, 2021 43.87 44.14 42.06 42.25 87,332 -1.59(-3.63%)
Jul 26, 2021 41.97 44.74 41.97 43.84 115,006 +2.28(+5.49%)
Jul 23, 2021 43.92 43.92 41.14 41.56 92,545 -1.28(-2.99%)
Jul 22, 2021 41.50 44.30 39.70 42.84 212,911 -0.05(-0.12%)
Jul 21, 2021 41.89 44.03 41.89 42.89 97,500 +1.68(+4.08%)
Jul 20, 2021 40.21 41.55 39.95 41.21 78,205 +0.93(+2.31%)
Jul 19, 2021 42.48 42.77 39.97 40.28 198,267 -3.57(-8.14%)
Jul 16, 2021 45.13 45.57 43.57 43.85 118,096 -1.20(-2.66%)
Jul 15, 2021 46.69 47.41 44.56 45.05 180,592 -1.61(-3.45%)
Jul 14, 2021 50.80 51.02 45.99 46.66 327,106 -4.83(-9.38%)
Jul 13, 2021 51.77 52.17 50.65 51.49 85,457 -0.54(-1.04%)
Jul 12, 2021 51.57 52.25 50.24 52.03 76,396 +0.18(+0.35%)
Jul 09, 2021 51.29 52.65 50.46 51.85 134,071 +1.36(+2.69%)
Jul 08, 2021 48.25 50.89 47.79 50.49 87,627 +1.16(+2.35%)
Jul 07, 2021 51.95 52.09 49.08 49.33 97,411 -2.77(-5.32%)
Jul 06, 2021 52.48 52.48 50.26 52.10 151,559 -0.42(-0.80%)
Jul 05, 2021 51.03 52.70 50.70 52.52 45,513 +0.96(+1.86%)
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.