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 (%)
May 31, 2013 8.830 9.020 8.760 8.910 776,469 +0.02(+0.22%)
May 30, 2013 8.640 8.970 8.550 8.890 766,274 +0.23(+2.66%)
May 29, 2013 8.600 8.690 8.530 8.660 154,825 -0.03(-0.35%)
May 28, 2013 8.700 8.890 8.630 8.690 371,976 +0.12(+1.40%)
May 27, 2013 8.580 8.660 8.520 8.570 64,292 -0.01(-0.12%)
May 24, 2013 8.680 8.700 8.500 8.580 820,185 -0.14(-1.61%)
May 23, 2013 8.550 8.730 8.480 8.720 501,806 -0.10(-1.13%)
May 22, 2013 8.890 8.950 8.820 8.820 1,858,039 -0.10(-1.12%)
May 21, 2013 8.600 8.950 8.590 8.920 1,023,366 +0.33(+3.84%)
May 17, 2013 8.590 8.590 8.590 0 +0.19(+2.26%)
May 16, 2013 8.110 8.410 8.110 8.400 448,346 +0.27(+3.32%)
May 15, 2013 8.100 8.190 8.040 8.130 845,264 -0.02(-0.25%)
May 13, 2013 8.290 8.300 8.130 8.150 324,455 -0.19(-2.28%)
May 10, 2013 8.090 8.350 8.070 8.340 1,059,022 +0.12(+1.46%)
May 09, 2013 8.020 8.260 7.980 8.220 1,169,316 +0.20(+2.49%)
May 08, 2013 8.100 8.150 7.960 8.020 1,028,225 -0.06(-0.74%)
May 07, 2013 8.230 8.280 8.020 8.080 634,662 -0.11(-1.34%)
May 06, 2013 8.200 8.310 8.160 8.190 544,769 -0.02(-0.24%)
May 03, 2013 8.160 8.270 8.150 8.210 628,198 +0.17(+2.11%)
May 02, 2013 7.860 8.110 7.820 8.040 741,028 +0.20(+2.55%)
May 01, 2013 8.090 8.100 7.810 7.840 1,205,499 -0.33(-4.04%)
Apr 30, 2013 8.170 8.210 8.100 8.170 321,568 +0.00(+0.00%)
Apr 29, 2013 7.960 8.240 7.960 8.170 523,577 +0.23(+2.90%)
Apr 26, 2013 8.190 8.190 7.900 7.940 402,952 -0.16(-1.98%)
Apr 25, 2013 8.080 8.230 7.840 8.100 1,918,049 +0.05(+0.62%)
Apr 24, 2013 7.940 8.230 7.930 8.050 1,016,811 +0.14(+1.77%)
Apr 23, 2013 7.950 8.020 7.790 7.910 867,586 -0.08(-1.00%)
Apr 22, 2013 7.770 8.000 7.680 7.990 440,653 +0.27(+3.50%)
Apr 19, 2013 7.830 7.880 7.550 7.720 614,331 -0.10(-1.28%)
Apr 18, 2013 7.700 7.910 7.470 7.820 881,599 +0.15(+1.96%)
Apr 17, 2013 8.080 8.080 7.620 7.670 1,430,214 -0.48(-5.89%)
Apr 16, 2013 8.230 8.320 8.090 8.150 800,099 -0.05(-0.61%)
Apr 15, 2013 8.410 8.520 8.140 8.200 1,158,805 -0.39(-4.54%)
Apr 12, 2013 8.680 8.680 8.470 8.590 664,209 -0.19(-2.16%)
Apr 11, 2013 8.810 8.870 8.650 8.780 866,020 -0.04(-0.45%)
Apr 10, 2013 8.680 8.820 8.650 8.820 1,687,433 +0.12(+1.38%)
Apr 09, 2013 8.520 8.780 8.450 8.700 682,211 +0.18(+2.11%)
Apr 08, 2013 8.610 8.700 8.470 8.520 1,369,618 -0.04(-0.47%)
Apr 05, 2013 8.610 8.690 8.480 8.560 1,502,514 -0.18(-2.06%)
Apr 04, 2013 8.850 8.900 8.630 8.740 3,100,581 -0.16(-1.80%)
Apr 03, 2013 9.110 9.160 8.890 8.900 1,665,471 -0.25(-2.73%)
Apr 02, 2013 9.280 9.380 9.100 9.150 2,271,030 -0.13(-1.40%)
Apr 01, 2013 9.390 9.390 9.195 9.280 956,858 -0.11(-1.17%)
Mar 28, 2013 9.390 9.390 9.390 0 +0.07(+0.75%)
Mar 27, 2013 9.110 9.320 9.080 9.320 636,787 +0.13(+1.41%)
Mar 26, 2013 8.900 9.270 8.900 9.190 697,302 +0.19(+2.11%)
Mar 25, 2013 8.930 9.080 8.870 9.000 600,609 +0.15(+1.69%)
Mar 22, 2013 8.860 8.980 8.810 8.850 785,904 -0.03(-0.34%)
Mar 21, 2013 8.850 8.900 8.770 8.880 786,787 -0.02(-0.22%)
Mar 20, 2013 8.980 9.070 8.720 8.900 815,366 -0.03(-0.34%)
Mar 19, 2013 9.160 9.350 8.890 8.930 1,048,874 -0.35(-3.77%)
Mar 18, 2013 9.060 9.340 9.050 9.280 982,649 +0.05(+0.54%)
Mar 15, 2013 8.830 9.270 8.820 9.230 1,742,509 +0.42(+4.77%)
Mar 14, 2013 8.620 8.810 8.600 8.810 391,558 +0.17(+1.97%)
Mar 13, 2013 8.690 8.700 8.490 8.640 553,097 -0.02(-0.23%)
Mar 12, 2013 8.590 8.720 8.590 8.660 534,019 +0.05(+0.58%)
Mar 11, 2013 8.510 8.725 8.470 8.610 319,073 +0.04(+0.47%)
Mar 08, 2013 8.720 8.780 8.540 8.570 740,863 -0.07(-0.81%)
Mar 07, 2013 8.410 8.715 8.400 8.640 438,664 +0.24(+2.86%)
Mar 06, 2013 8.300 8.445 8.290 8.400 778,110 +0.12(+1.45%)
Mar 05, 2013 8.220 8.420 8.120 8.280 747,419 +0.10(+1.22%)
Mar 04, 2013 8.340 8.360 8.050 8.180 840,960 -0.22(-2.62%)
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.