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 (%)
Dec 31, 2010 9.640 9.850 9.600 9.600 338,621 -0.01(-0.10%)
Dec 30, 2010 9.810 9.860 9.610 9.610 135,747 -0.19(-1.94%)
Dec 29, 2010 9.830 9.830 9.660 9.800 358,289 -0.07(-0.71%)
Dec 24, 2010 9.940 9.950 9.810 9.870 36,211 -0.04(-0.40%)
Dec 23, 2010 9.920 9.950 9.750 9.910 376,538 +0.01(+0.10%)
Dec 22, 2010 9.800 9.900 9.760 9.900 424,813 +0.10(+1.02%)
Dec 21, 2010 9.710 9.950 9.710 9.800 337,570 +0.08(+0.82%)
Dec 20, 2010 9.760 9.900 9.640 9.720 1,021,602 -0.02(-0.21%)
Dec 17, 2010 9.500 9.860 9.450 9.740 1,742,070 +0.24(+2.53%)
Dec 16, 2010 9.680 9.700 9.490 9.500 367,655 -0.16(-1.66%)
Dec 15, 2010 9.430 9.710 9.430 9.660 923,715 +0.16(+1.68%)
Dec 14, 2010 9.750 9.780 9.430 9.500 908,284 -0.20(-2.06%)
Dec 13, 2010 9.340 9.800 9.310 9.700 736,366 +0.41(+4.41%)
Dec 10, 2010 9.130 9.390 9.100 9.290 371,283 +0.18(+1.98%)
Dec 09, 2010 9.080 9.130 8.930 9.110 1,099,961 +0.07(+0.77%)
Dec 08, 2010 9.200 9.200 8.990 9.040 759,910 -0.08(-0.88%)
Dec 07, 2010 9.300 9.300 9.060 9.120 1,323,157 -0.12(-1.30%)
Dec 06, 2010 9.160 9.330 9.100 9.240 1,591,408 +0.12(+1.32%)
Dec 03, 2010 8.970 9.170 8.900 9.120 921,801 +0.12(+1.33%)
Dec 02, 2010 9.000 9.030 8.880 9.000 1,038,344 -0.01(-0.11%)
Dec 01, 2010 8.900 9.030 8.830 9.010 721,236 +0.21(+2.39%)
Nov 30, 2010 8.800 8.910 8.740 8.800 1,051,792 +0.00(+0.00%)
Nov 29, 2010 8.600 8.830 8.490 8.800 805,431 +0.22(+2.56%)
Nov 26, 2010 8.580 8.740 8.440 8.580 531,560 -0.12(-1.38%)
Nov 25, 2010 8.550 8.740 8.500 8.700 348,213 +0.13(+1.52%)
Nov 24, 2010 8.270 8.590 8.270 8.570 631,826 +0.29(+3.50%)
Nov 23, 2010 8.380 8.420 8.200 8.280 664,428 -0.20(-2.36%)
Nov 22, 2010 8.500 8.520 8.320 8.480 494,659 +0.00(+0.00%)
Nov 19, 2010 8.600 8.600 8.330 8.480 422,777 -0.08(-0.93%)
Nov 18, 2010 8.120 8.600 8.110 8.560 1,483,716 +0.45(+5.55%)
Nov 17, 2010 8.140 8.180 8.040 8.110 450,169 -0.03(-0.37%)
Nov 16, 2010 8.020 8.150 7.990 8.140 1,190,940 +0.06(+0.74%)
Nov 15, 2010 8.020 8.230 8.010 8.080 640,962 +0.06(+0.75%)
Nov 12, 2010 8.260 8.260 8.010 8.020 457,660 -0.26(-3.14%)
Nov 11, 2010 8.270 8.300 8.100 8.280 2,637,129 +0.03(+0.36%)
Nov 10, 2010 8.010 8.300 7.980 8.250 929,062 +0.20(+2.48%)
Nov 09, 2010 8.180 8.250 7.980 8.050 2,019,982 -0.07(-0.86%)
Nov 08, 2010 7.840 8.120 7.800 8.120 531,316 +0.27(+3.44%)
Nov 05, 2010 8.000 8.010 7.620 7.850 1,475,413 -0.15(-1.88%)
Nov 04, 2010 8.220 8.310 7.980 8.000 3,453,948 -0.16(-1.96%)
Nov 03, 2010 8.180 8.230 8.110 8.160 684,767 -0.05(-0.61%)
Nov 02, 2010 8.100 8.300 8.090 8.210 775,661 +0.13(+1.61%)
Nov 01, 2010 8.010 8.200 8.000 8.080 972,254 +0.08(+1.00%)
Oct 29, 2010 7.910 8.010 7.900 8.000 442,634 +0.04(+0.50%)
Oct 28, 2010 8.030 8.030 7.880 7.960 348,905 +0.01(+0.13%)
Oct 27, 2010 7.940 8.000 7.840 7.950 324,807 -0.03(-0.38%)
Oct 25, 2010 8.000 8.090 7.860 7.980 479,070 +0.00(+0.00%)
Oct 22, 2010 7.750 8.050 7.750 7.980 1,004,262 +0.28(+3.64%)
Oct 21, 2010 7.600 8.000 7.600 7.700 1,558,343 +0.18(+2.39%)
Oct 20, 2010 7.390 7.570 7.370 7.520 336,815 +0.06(+0.80%)
Oct 19, 2010 7.400 7.500 7.360 7.460 388,366 -0.11(-1.45%)
Oct 18, 2010 7.280 7.620 7.230 7.570 425,479 +0.36(+4.99%)
Oct 15, 2010 7.150 7.270 7.150 7.210 1,268,798 +0.01(+0.14%)
Oct 14, 2010 7.150 7.250 7.140 7.200 396,170 -0.03(-0.41%)
Oct 13, 2010 7.250 7.280 7.190 7.230 704,586 +0.00(+0.00%)
Oct 12, 2010 7.160 7.260 7.040 7.230 646,895 +0.01(+0.14%)
Oct 08, 2010 7.250 7.260 7.080 7.220 577,228 +0.01(+0.14%)
Oct 07, 2010 7.240 7.270 7.160 7.210 424,282 +0.02(+0.28%)
Oct 06, 2010 7.150 7.290 7.100 7.190 420,266 +0.02(+0.28%)
Oct 05, 2010 7.120 7.200 7.110 7.170 646,292 +0.11(+1.56%)
Oct 04, 2010 7.220 7.220 7.050 7.060 294,662 -0.08(-1.12%)
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.