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

Precision Drilling Corp (TSX: PD )

97.20 -0.68 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2019 1.410 1.420 1.370 1.400 627,967 -0.02(-1.41%)
Oct 30, 2019 1.440 1.460 1.410 1.420 519,123 -0.02(-1.39%)
Oct 29, 2019 1.500 1.520 1.430 1.440 957,211 -0.05(-3.36%)
Oct 28, 2019 1.500 1.580 1.470 1.490 1,072,766 +0.00(+0.00%)
Oct 25, 2019 1.350 1.500 1.350 1.490 1,410,874 +0.13(+9.56%)
Oct 24, 2019 1.410 1.450 1.340 1.360 1,863,775 -0.02(-1.45%)
Oct 23, 2019 1.400 1.420 1.360 1.380 1,068,938 -0.03(-2.13%)
Oct 22, 2019 1.440 1.460 1.410 1.410 592,857 -0.03(-2.08%)
Oct 21, 2019 1.390 1.460 1.390 1.440 448,942 +0.04(+2.86%)
Oct 18, 2019 1.420 1.440 1.390 1.400 770,510 +0.01(+0.72%)
Oct 17, 2019 1.430 1.440 1.380 1.390 490,689 -0.05(-3.47%)
Oct 16, 2019 1.400 1.470 1.400 1.440 611,966 +0.04(+2.86%)
Oct 15, 2019 1.380 1.440 1.370 1.400 758,438 +0.02(+1.45%)
Oct 11, 2019 1.380 1.380 1.380 0 +0.01(+0.73%)
Oct 10, 2019 1.360 1.400 1.350 1.370 641,447 +0.02(+1.48%)
Oct 09, 2019 1.410 1.430 1.330 1.350 2,412,725 -0.02(-1.46%)
Oct 08, 2019 1.420 1.440 1.370 1.370 890,865 -0.07(-4.86%)
Oct 07, 2019 1.460 1.500 1.420 1.440 622,941 -0.01(-0.69%)
Oct 04, 2019 1.510 1.530 1.420 1.450 916,845 -0.05(-3.33%)
Oct 03, 2019 1.420 1.500 1.390 1.500 867,662 +0.07(+4.90%)
Oct 02, 2019 1.490 1.530 1.410 1.430 1,496,900 -0.09(-5.92%)
Oct 01, 2019 1.510 1.550 1.490 1.520 1,275,733 +0.00(+0.00%)
Sep 30, 2019 1.570 1.570 1.480 1.520 1,795,900 -0.06(-3.80%)
Sep 27, 2019 1.600 1.660 1.560 1.580 1,243,412 -0.05(-3.07%)
Sep 26, 2019 1.680 1.680 1.590 1.630 1,290,399 -0.05(-2.98%)
Sep 25, 2019 1.700 1.730 1.670 1.680 744,064 -0.05(-2.89%)
Sep 24, 2019 1.890 1.890 1.720 1.730 2,250,953 -0.17(-8.95%)
Sep 23, 2019 1.830 1.930 1.830 1.900 1,324,045 +0.06(+3.26%)
Sep 20, 2019 1.840 1.880 1.760 1.840 9,708,988 +0.00(+0.00%)
Sep 19, 2019 1.850 1.880 1.830 1.840 1,819,353 +0.01(+0.55%)
Sep 18, 2019 1.880 1.920 1.800 1.830 1,698,908 -0.09(-4.69%)
Sep 17, 2019 2.010 2.010 1.900 1.920 1,831,431 -0.09(-4.48%)
Sep 16, 2019 2.040 2.070 1.940 2.010 5,390,848 +0.16(+8.65%)
Sep 13, 2019 1.810 1.860 1.800 1.850 1,070,016 +0.05(+2.78%)
Sep 12, 2019 1.800 1.830 1.770 1.800 1,859,164 -0.04(-2.17%)
Sep 11, 2019 1.890 1.970 1.830 1.840 1,744,270 -0.02(-1.08%)
Sep 10, 2019 1.910 1.950 1.800 1.860 2,742,807 -0.03(-1.59%)
Sep 09, 2019 1.810 1.970 1.810 1.890 2,508,880 +0.08(+4.42%)
Sep 06, 2019 1.760 1.820 1.710 1.810 2,168,475 +0.05(+2.84%)
Sep 05, 2019 1.720 1.790 1.690 1.760 1,259,794 +0.08(+4.76%)
Sep 04, 2019 1.690 1.750 1.680 1.680 2,054,819 +0.07(+4.35%)
Sep 03, 2019 1.550 1.640 1.520 1.610 1,178,915 +0.01(+0.63%)
Aug 30, 2019 1.600 1.600 1.600 0 -0.05(-3.03%)
Aug 29, 2019 1.550 1.690 1.540 1.650 2,577,558 +0.11(+7.14%)
Aug 28, 2019 1.480 1.550 1.430 1.540 1,809,859 +0.09(+6.21%)
Aug 27, 2019 1.410 1.480 1.410 1.450 1,183,329 +0.05(+3.57%)
Aug 26, 2019 1.440 1.470 1.360 1.400 934,831 -0.03(-2.10%)
Aug 23, 2019 1.480 1.520 1.410 1.430 3,812,025 -0.07(-4.67%)
Aug 22, 2019 1.530 1.580 1.490 1.500 1,678,038 -0.03(-1.96%)
Aug 21, 2019 1.630 1.640 1.510 1.530 1,553,965 -0.08(-4.97%)
Aug 20, 2019 1.750 1.750 1.590 1.610 1,836,087 -0.10(-5.85%)
Aug 19, 2019 1.480 1.730 1.480 1.710 2,986,167 +0.26(+17.93%)
Aug 16, 2019 1.470 1.500 1.430 1.450 1,010,781 -0.03(-2.03%)
Aug 15, 2019 1.490 1.490 1.440 1.480 1,095,358 -0.01(-0.67%)
Aug 14, 2019 1.530 1.540 1.450 1.490 2,539,862 -0.09(-5.70%)
Aug 13, 2019 1.680 1.720 1.570 1.580 4,253,789 -0.09(-5.39%)
Aug 12, 2019 1.820 1.820 1.670 1.670 1,676,788 -0.15(-8.24%)
Aug 09, 2019 1.940 1.950 1.800 1.820 2,594,486 -0.10(-5.21%)
Aug 08, 2019 1.930 1.940 1.830 1.920 1,211,137 +0.02(+1.05%)
Aug 07, 2019 1.900 1.910 1.770 1.900 1,729,182 -0.03(-1.55%)
Aug 06, 2019 2.020 2.050 1.920 1.930 1,111,827 -0.14(-6.76%)
Aug 02, 2019 2.070 2.070 2.070 0 -0.07(-3.27%)
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.