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

Precision Drilling Corp (TSX: PD )

96.97 -0.91 (-0.93%)
Streaming Delayed Price Updated: 3:46 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 (%)
Feb 28, 2014 12.10 12.34 12.10 12.19 3,641,673 +0.04(+0.33%)
Feb 27, 2014 11.94 12.20 11.89 12.15 3,113,344 +0.19(+1.59%)
Feb 26, 2014 12.04 12.10 11.89 11.96 733,866 -0.11(-0.91%)
Feb 25, 2014 12.00 12.08 11.86 12.07 961,974 +0.01(+0.08%)
Feb 24, 2014 12.13 12.23 11.99 12.06 1,040,507 +0.07(+0.58%)
Feb 21, 2014 11.95 12.12 11.94 11.99 1,122,576 +0.07(+0.59%)
Feb 20, 2014 11.84 12.28 11.84 11.92 2,253,365 +0.00(+0.00%)
Feb 19, 2014 11.64 12.00 11.60 11.92 1,647,953 +0.28(+2.41%)
Feb 18, 2014 11.41 11.69 11.34 11.64 1,282,369 +0.20(+1.75%)
Feb 14, 2014 11.44 11.44 11.44 0 +0.31(+2.79%)
Feb 13, 2014 10.65 11.19 10.52 11.13 2,667,869 +0.69(+6.61%)
Feb 12, 2014 10.30 10.53 10.30 10.44 1,072,331 +0.15(+1.46%)
Feb 11, 2014 10.08 10.36 10.05 10.29 747,246 +0.21(+2.08%)
Feb 10, 2014 10.29 10.29 10.08 10.08 647,839 -0.16(-1.56%)
Feb 07, 2014 10.34 10.38 10.17 10.24 1,607,233 -0.03(-0.29%)
Feb 06, 2014 9.980 10.40 9.930 10.27 2,380,302 +0.34(+3.42%)
Feb 05, 2014 9.690 10.02 9.690 9.930 1,895,912 +0.20(+2.06%)
Feb 04, 2014 9.530 9.750 9.490 9.730 1,064,813 +0.20(+2.10%)
Feb 03, 2014 9.920 9.920 9.490 9.530 1,033,812 -0.44(-4.41%)
Jan 31, 2014 9.680 10.04 9.680 9.970 647,401 +0.11(+1.12%)
Jan 30, 2014 9.720 9.920 9.660 9.860 1,014,493 +0.21(+2.18%)
Jan 29, 2014 9.840 9.850 9.600 9.650 992,161 -0.29(-2.92%)
Jan 28, 2014 9.630 9.970 9.630 9.940 1,104,939 +0.35(+3.65%)
Jan 27, 2014 9.760 9.780 9.430 9.590 1,049,923 -0.19(-1.94%)
Jan 24, 2014 9.980 10.00 9.640 9.780 1,527,031 -0.22(-2.20%)
Jan 23, 2014 9.980 10.12 9.890 10.00 2,095,652 +0.00(+0.00%)
Jan 22, 2014 10.04 10.12 9.970 10.00 1,309,216 -0.06(-0.60%)
Jan 21, 2014 10.09 10.13 10.01 10.06 1,104,583 -0.02(-0.20%)
Jan 20, 2014 10.07 10.10 10.00 10.08 351,923 +0.02(+0.20%)
Jan 17, 2014 10.04 10.09 9.960 10.06 636,285 +0.01(+0.10%)
Jan 16, 2014 9.950 10.09 9.910 10.05 1,370,639 +0.06(+0.60%)
Jan 15, 2014 9.850 10.03 9.800 9.990 1,068,258 +0.14(+1.42%)
Jan 14, 2014 9.870 9.905 9.800 9.850 980,971 +0.01(+0.10%)
Jan 13, 2014 9.990 10.01 9.810 9.840 453,601 -0.15(-1.50%)
Jan 10, 2014 9.800 10.00 9.760 9.990 1,334,110 +0.18(+1.83%)
Jan 09, 2014 9.930 9.950 9.740 9.810 806,389 -0.12(-1.21%)
Jan 08, 2014 9.810 9.970 9.810 9.930 1,056,942 +0.09(+0.91%)
Jan 07, 2014 9.900 9.940 9.840 9.840 483,432 -0.01(-0.10%)
Jan 06, 2014 9.930 9.930 9.840 9.850 609,829 -0.07(-0.71%)
Jan 03, 2014 9.940 9.980 9.850 9.920 425,137 -0.02(-0.20%)
Jan 02, 2014 9.940 9.970 9.810 9.940 728,036 +0.00(+0.00%)
Dec 31, 2013 9.940 9.940 9.940 0 +0.05(+0.51%)
Dec 30, 2013 9.900 9.990 9.850 9.890 570,918 -0.02(-0.20%)
Dec 27, 2013 9.790 9.910 9.780 9.910 541,307 +0.17(+1.75%)
Dec 24, 2013 9.740 9.740 9.740 0 +0.07(+0.72%)
Dec 23, 2013 9.640 9.760 9.620 9.670 789,225 +0.04(+0.42%)
Dec 20, 2013 9.450 9.680 9.440 9.630 1,528,266 +0.18(+1.90%)
Dec 19, 2013 9.490 9.505 9.370 9.450 847,507 -0.01(-0.11%)
Dec 18, 2013 9.410 9.530 9.280 9.460 1,469,863 +0.06(+0.64%)
Dec 17, 2013 9.620 9.625 9.360 9.400 1,416,134 -0.18(-1.88%)
Dec 16, 2013 9.540 9.630 9.540 9.580 707,888 +0.09(+0.95%)
Dec 13, 2013 9.610 9.630 9.430 9.490 948,937 -0.12(-1.25%)
Dec 12, 2013 9.620 9.680 9.460 9.610 2,078,480 +0.02(+0.21%)
Dec 11, 2013 9.740 9.750 9.570 9.590 1,537,212 -0.05(-0.52%)
Dec 10, 2013 9.710 9.780 9.630 9.640 1,398,653 -0.09(-0.92%)
Dec 09, 2013 9.800 9.890 9.670 9.730 0 -0.02(-0.21%)
Dec 06, 2013 9.490 9.790 9.430 9.750 4,298,780 +0.42(+4.50%)
Dec 05, 2013 9.500 9.510 9.200 9.330 0 -0.93(-9.06%)
Dec 04, 2013 9.910 10.27 9.905 10.26 1,106,794 +0.33(+3.32%)
Dec 03, 2013 9.780 10.00 9.810 9.930 711,725 +0.08(+0.81%)
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.