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 (%)
Sep 29, 2023 93.24 93.24 89.46 91.01 73,273 -2.03(-2.18%)
Sep 28, 2023 91.51 94.25 91.51 93.04 95,566 +0.74(+0.80%)
Sep 27, 2023 91.11 93.13 91.11 92.30 82,338 +2.10(+2.33%)
Sep 26, 2023 91.49 92.37 90.08 90.20 48,682 -1.65(-1.80%)
Sep 25, 2023 90.01 91.98 91.30 91.85 37,451 +1.43(+1.58%)
Sep 22, 2023 91.22 92.40 90.40 90.42 52,472 -0.25(-0.28%)
Sep 21, 2023 93.00 93.00 90.47 90.67 55,217 -1.67(-1.81%)
Sep 20, 2023 93.91 95.16 92.34 92.34 70,015 -1.76(-1.87%)
Sep 19, 2023 97.59 97.63 92.97 94.10 103,881 -3.27(-3.36%)
Sep 18, 2023 98.82 99.81 97.37 97.37 71,480 -0.55(-0.56%)
Sep 15, 2023 98.07 98.87 97.00 97.92 91,429 +0.65(+0.67%)
Sep 14, 2023 98.27 98.87 97.22 97.27 54,360 -0.24(-0.25%)
Sep 13, 2023 98.03 98.55 96.63 97.51 68,314 -0.17(-0.17%)
Sep 12, 2023 94.14 98.08 94.14 97.68 78,514 +4.05(+4.33%)
Sep 11, 2023 96.89 97.00 93.57 93.63 77,777 -2.04(-2.13%)
Sep 08, 2023 94.99 100.23 94.77 95.67 169,463 +1.74(+1.85%)
Sep 07, 2023 90.59 94.47 90.59 93.93 84,550 +2.56(+2.80%)
Sep 06, 2023 91.96 92.68 90.01 91.37 63,415 -0.38(-0.41%)
Sep 05, 2023 92.70 93.60 91.23 91.75 87,240 -0.83(-0.90%)
Sep 01, 2023 92.58 0 +3.45(+3.87%)
Aug 31, 2023 89.00 89.50 87.65 89.13 67,541 +0.27(+0.30%)
Aug 30, 2023 90.60 90.60 88.38 88.86 89,559 -0.62(-0.69%)
Aug 29, 2023 89.69 90.63 88.01 89.48 60,432 +0.54(+0.61%)
Aug 28, 2023 87.63 89.72 87.54 88.94 73,499 +1.09(+1.24%)
Aug 25, 2023 87.27 88.58 86.89 87.85 83,764 +0.97(+1.12%)
Aug 24, 2023 87.61 88.88 85.98 86.88 215,600 -1.63(-1.84%)
Aug 23, 2023 88.60 89.42 86.46 88.51 68,359 -0.62(-0.70%)
Aug 22, 2023 89.49 89.98 88.87 89.13 64,426 -0.12(-0.13%)
Aug 21, 2023 88.57 89.58 87.95 89.25 31,938 +0.82(+0.93%)
Aug 18, 2023 87.03 88.92 86.85 88.43 52,851 +1.14(+1.31%)
Aug 17, 2023 88.03 89.61 86.73 87.29 75,200 -0.56(-0.64%)
Aug 16, 2023 88.08 89.50 87.25 87.85 73,067 -0.04(-0.05%)
Aug 15, 2023 87.81 88.35 86.86 87.89 64,076 -1.47(-1.65%)
Aug 14, 2023 90.28 90.28 88.47 89.36 47,927 -1.09(-1.21%)
Aug 11, 2023 89.82 90.90 89.82 90.45 38,403 +0.60(+0.67%)
Aug 10, 2023 89.99 90.28 88.91 89.85 63,875 +0.12(+0.13%)
Aug 09, 2023 90.54 92.27 89.60 89.73 120,736 -0.36(-0.40%)
Aug 08, 2023 88.45 90.15 87.49 90.09 78,282 +1.29(+1.45%)
Aug 04, 2023 88.80 0 +0.84(+0.95%)
Aug 03, 2023 87.58 88.13 86.48 87.96 83,581 +1.19(+1.37%)
Aug 02, 2023 85.50 86.80 83.64 86.77 156,761 +1.31(+1.53%)
Aug 01, 2023 87.43 87.50 84.50 85.46 81,844 -2.11(-2.41%)
Jul 31, 2023 87.55 89.13 87.34 87.57 95,220 +0.25(+0.29%)
Jul 28, 2023 84.78 87.73 84.70 87.32 157,647 +3.62(+4.32%)
Jul 27, 2023 80.28 84.58 79.34 83.70 187,499 +5.51(+7.05%)
Jul 26, 2023 78.29 79.09 77.11 78.19 204,929 -0.08(-0.10%)
Jul 25, 2023 76.45 78.85 76.19 78.27 74,437 +1.87(+2.45%)
Jul 24, 2023 75.47 76.56 74.90 76.40 66,986 +0.95(+1.26%)
Jul 21, 2023 74.61 75.49 74.09 75.45 46,626 +0.92(+1.23%)
Jul 20, 2023 75.00 75.01 72.98 74.53 62,561 -0.64(-0.85%)
Jul 19, 2023 75.29 76.99 74.44 75.17 92,944 +0.47(+0.63%)
Jul 18, 2023 71.98 75.93 71.97 74.70 93,931 +3.61(+5.08%)
Jul 17, 2023 69.46 71.92 68.55 71.09 70,119 +1.56(+2.24%)
Jul 14, 2023 72.00 72.00 69.38 69.53 57,043 -2.68(-3.71%)
Jul 13, 2023 68.88 72.45 67.87 72.21 131,523 +3.14(+4.55%)
Jul 12, 2023 68.63 70.34 68.63 69.07 105,752 +1.08(+1.59%)
Jul 11, 2023 66.68 67.99 65.98 67.99 51,897 +1.71(+2.58%)
Jul 10, 2023 67.65 68.04 65.93 66.28 51,625 -1.61(-2.37%)
Jul 07, 2023 63.64 68.61 63.64 67.89 91,414 +4.02(+6.29%)
Jul 06, 2023 64.95 64.95 61.81 63.87 78,990 -1.67(-2.55%)
Jul 05, 2023 65.54 65.88 64.44 65.54 92,355 +0.09(+0.14%)
Jul 04, 2023 66.00 66.18 65.01 65.45 12,550 +0.78(+1.21%)
Jun 30, 2023 64.67 0 +0.82(+1.28%)
Jun 29, 2023 61.52 64.35 61.52 63.85 53,972 +2.03(+3.28%)
Jun 28, 2023 60.70 62.00 59.93 61.82 56,656 +1.19(+1.96%)
Jun 27, 2023 60.76 61.19 60.00 60.63 44,237 -0.14(-0.23%)
Jun 26, 2023 60.01 62.47 59.91 60.77 36,215 +0.46(+0.76%)
Jun 23, 2023 59.64 61.55 59.35 60.31 54,503 -0.25(-0.41%)
Jun 22, 2023 60.19 61.15 59.81 60.56 62,050 -0.82(-1.34%)
Jun 21, 2023 60.97 62.44 60.97 61.38 31,334 +0.46(+0.76%)
Jun 20, 2023 61.60 61.61 60.00 60.92 50,893 -0.77(-1.25%)
Jun 19, 2023 62.14 62.14 61.26 61.69 13,528 -0.53(-0.85%)
Jun 16, 2023 63.41 63.41 61.79 62.22 86,069 -0.56(-0.89%)
Jun 15, 2023 60.63 63.38 60.59 62.78 80,434 -1.72(-2.67%)
May 08, 2023 66.15 66.82 64.50 64.50 84,761 -0.64(-0.98%)
May 05, 2023 62.81 65.77 62.81 65.14 115,493 +3.30(+5.34%)
May 04, 2023 61.78 62.31 60.54 61.84 75,205 +0.17(+0.28%)
May 03, 2023 61.41 62.40 60.68 61.67 115,595 -0.33(-0.53%)
May 02, 2023 65.20 65.20 61.71 62.00 249,399 -3.68(-5.60%)
May 01, 2023 66.80 67.07 64.84 65.68 153,039 -1.81(-2.68%)
Apr 28, 2023 69.71 69.71 66.80 67.49 114,543 -1.00(-1.46%)
Apr 27, 2023 71.57 71.57 68.28 68.49 240,791 -2.90(-4.06%)
Apr 26, 2023 72.00 72.27 67.65 71.39 244,594 +3.56(+5.25%)
Apr 25, 2023 69.53 69.62 66.95 67.83 112,107 -2.13(-3.04%)
Apr 24, 2023 67.35 70.54 67.35 69.96 97,350 +2.81(+4.18%)
Apr 21, 2023 68.52 68.64 67.03 67.15 76,371 -1.05(-1.54%)
Apr 20, 2023 68.28 68.60 67.33 68.20 51,941 -0.66(-0.96%)
Apr 19, 2023 67.40 68.97 66.76 68.86 74,979 +0.37(+0.54%)
Apr 18, 2023 67.05 68.61 66.45 68.49 84,345 +1.19(+1.77%)
Apr 17, 2023 69.27 69.31 67.05 67.30 61,842 -2.15(-3.10%)
Apr 14, 2023 68.74 69.75 68.50 69.45 81,709 +0.53(+0.77%)
Apr 13, 2023 67.40 69.59 67.40 68.92 68,253 +1.02(+1.50%)
Apr 12, 2023 68.87 69.22 67.29 67.90 106,355 -0.29(-0.43%)
Apr 11, 2023 68.27 69.34 67.62 68.19 84,843 -0.26(-0.38%)
Apr 10, 2023 67.82 69.72 67.82 68.45 75,807 +0.13(+0.19%)
Apr 06, 2023 68.32 0 -2.61(-3.68%)
Apr 05, 2023 70.42 71.63 69.14 70.93 73,506 -0.18(-0.25%)
Apr 04, 2023 73.32 73.32 70.55 71.11 87,200 -1.25(-1.73%)
Apr 03, 2023 71.26 76.18 71.10 72.36 134,746 +2.91(+4.19%)
Mar 31, 2023 69.77 69.77 68.35 69.45 66,298 -0.30(-0.43%)
Mar 30, 2023 72.61 72.61 69.16 69.75 72,006 -1.67(-2.34%)
Mar 29, 2023 69.85 71.68 69.38 71.42 116,595 +3.39(+4.98%)
Mar 28, 2023 67.60 69.91 66.99 68.03 130,768 +0.42(+0.62%)
Mar 27, 2023 68.04 68.05 65.54 67.61 143,806 +0.98(+1.47%)
Mar 24, 2023 64.96 66.88 64.73 66.63 63,235 +0.07(+0.11%)
Mar 23, 2023 67.15 68.90 65.82 66.56 125,645 -0.56(-0.83%)
Mar 22, 2023 68.41 68.49 66.55 67.12 144,954 -1.16(-1.70%)
Mar 21, 2023 64.21 69.44 64.21 68.28 165,385 +5.46(+8.69%)
Mar 20, 2023 62.16 64.44 61.85 62.82 137,330 +0.67(+1.08%)
Mar 17, 2023 65.83 65.83 61.79 62.15 310,256 -3.89(-5.89%)
Mar 16, 2023 64.18 66.26 62.59 66.04 198,477 +1.16(+1.79%)
Mar 15, 2023 66.61 66.87 63.04 64.88 174,430 -4.38(-6.32%)
Mar 14, 2023 72.15 72.83 68.25 69.26 173,727 -2.99(-4.14%)
Mar 13, 2023 72.99 74.82 71.47 72.25 162,920 -3.01(-4.00%)
Mar 10, 2023 77.18 77.18 74.71 75.26 106,780 -2.00(-2.59%)
Mar 09, 2023 79.61 80.95 76.62 77.26 115,734 -2.35(-2.95%)
Mar 08, 2023 81.10 82.78 78.99 79.61 153,371 -1.53(-1.89%)
Mar 07, 2023 82.15 83.28 80.64 81.14 110,486 -1.01(-1.23%)
Mar 06, 2023 81.57 82.60 80.41 82.15 78,982 +0.57(+0.70%)
Mar 03, 2023 79.57 82.30 78.79 81.58 119,389 +1.17(+1.46%)
Mar 02, 2023 79.28 80.47 78.04 80.41 105,640 +1.14(+1.44%)
Mar 01, 2023 78.20 79.73 77.45 79.27 58,554 +1.47(+1.89%)
Feb 28, 2023 79.38 79.75 77.78 77.80 81,982 -0.42(-0.54%)
Feb 27, 2023 77.94 78.93 76.80 78.22 62,072 +0.90(+1.16%)
Feb 24, 2023 76.07 77.65 75.31 77.32 64,142 +0.25(+0.32%)
Feb 23, 2023 76.74 77.67 74.92 77.07 94,860 +1.69(+2.24%)
Feb 22, 2023 76.50 77.80 74.75 75.38 143,852 -1.54(-2.00%)
Feb 21, 2023 80.14 80.98 76.70 76.92 112,609 -3.22(-4.02%)
Feb 17, 2023 80.14 0 -3.93(-4.67%)
Feb 16, 2023 81.26 84.70 81.08 84.07 145,456 +2.87(+3.53%)
Feb 15, 2023 83.69 84.17 80.11 81.20 246,637 -3.40(-4.02%)
Feb 14, 2023 86.65 88.08 84.46 84.60 116,377 -2.47(-2.84%)
Feb 13, 2023 86.52 88.73 83.54 87.07 199,491 +0.36(+0.42%)
Feb 10, 2023 84.49 86.96 79.76 86.71 565,133 +3.41(+4.09%)
Feb 09, 2023 96.65 96.65 82.57 83.30 523,227 -13.65(-14.08%)
Feb 08, 2023 96.75 98.17 96.01 96.95 151,681 +0.95(+0.99%)
Feb 07, 2023 96.27 96.52 94.92 96.00 93,623 +0.36(+0.38%)
Feb 06, 2023 99.16 99.37 94.76 95.64 89,074 -3.47(-3.50%)
Feb 03, 2023 96.49 100.49 96.02 99.11 115,621 +3.36(+3.51%)
Feb 02, 2023 103.47 103.47 94.04 95.75 215,775 -8.12(-7.82%)
Feb 01, 2023 105.95 106.13 101.49 103.87 96,369 -2.19(-2.06%)
Jan 31, 2023 104.47 106.93 104.12 106.06 133,485 -0.25(-0.24%)
Jan 30, 2023 106.99 108.23 105.42 106.31 127,108 -1.70(-1.57%)
Jan 27, 2023 109.50 110.71 107.56 108.01 73,690 -1.61(-1.47%)
Jan 26, 2023 114.82 114.82 108.40 109.62 110,154 -3.37(-2.98%)
Jan 25, 2023 110.08 112.99 108.45 112.99 43,935 +2.43(+2.20%)
Jan 24, 2023 112.70 112.82 109.76 110.56 46,925 -2.44(-2.16%)
Jan 23, 2023 114.52 114.83 112.60 113.00 43,872 -1.50(-1.31%)
Jan 20, 2023 114.26 116.59 112.93 114.50 71,024 +0.57(+0.50%)
Jan 19, 2023 109.94 116.60 108.51 113.93 116,877 +3.95(+3.59%)
Jan 18, 2023 110.71 111.89 109.00 109.98 71,624 +0.28(+0.26%)
Jan 17, 2023 111.39 112.22 108.99 109.70 85,282 -0.71(-0.64%)
Jan 16, 2023 109.04 111.00 109.04 110.41 14,995 +1.25(+1.15%)
Jan 13, 2023 109.90 109.90 107.00 109.16 37,835 +0.73(+0.67%)
Jan 12, 2023 106.76 109.47 106.20 108.43 63,238 +1.99(+1.87%)
Jan 11, 2023 105.49 107.00 105.43 106.44 53,548 +1.26(+1.20%)
Jan 10, 2023 103.03 105.36 100.89 105.18 60,094 +2.15(+2.09%)
Jan 09, 2023 101.78 106.66 101.19 103.03 82,670 +4.04(+4.08%)
Jan 06, 2023 101.00 101.94 98.45 98.99 70,206 +0.12(+0.12%)
Jan 05, 2023 96.45 100.00 95.12 98.87 103,338 +3.23(+3.38%)
Jan 04, 2023 94.95 96.71 94.03 95.64 93,274 -0.62(-0.64%)
Jan 03, 2023 103.29 103.78 95.00 96.26 94,396 -7.45(-7.18%)
Dec 30, 2022 103.71 0 -0.24(-0.23%)
Dec 29, 2022 101.00 104.47 100.01 103.95 35,809 +2.78(+2.75%)
Dec 28, 2022 105.21 105.22 100.54 101.17 38,377 -4.01(-3.81%)
Dec 23, 2022 105.18 0 +3.04(+2.98%)
Dec 22, 2022 107.01 107.01 101.00 102.14 46,591 -3.90(-3.68%)
Dec 21, 2022 102.05 106.27 101.34 106.04 65,790 +5.66(+5.64%)
Dec 20, 2022 99.59 101.10 98.39 100.38 73,483 +0.58(+0.58%)
Dec 19, 2022 101.20 103.15 99.10 99.80 71,203 -0.27(-0.27%)
Dec 16, 2022 99.05 100.53 98.00 100.07 80,027 -1.59(-1.56%)
Dec 15, 2022 101.15 101.99 98.91 101.66 45,595 -0.96(-0.94%)
Dec 14, 2022 101.91 103.59 99.29 102.62 55,569 +0.80(+0.79%)
Dec 13, 2022 102.17 102.45 100.25 101.82 55,362 +2.11(+2.12%)
Dec 12, 2022 97.85 101.41 97.81 99.71 85,045 +2.17(+2.22%)
Dec 09, 2022 98.99 100.10 97.50 97.54 41,665 -2.21(-2.22%)
Dec 08, 2022 102.49 103.33 98.75 99.75 51,694 -1.17(-1.16%)
Dec 07, 2022 102.02 103.24 100.59 100.92 48,215 -0.48(-0.47%)
Dec 06, 2022 104.50 106.61 101.30 101.40 100,633 -3.11(-2.98%)
Dec 05, 2022 109.11 110.39 104.30 104.51 65,955 -3.71(-3.43%)
Dec 02, 2022 105.91 108.68 105.00 108.22 45,976 +2.20(+2.08%)
Dec 01, 2022 108.50 109.61 105.76 106.02 48,593 -1.38(-1.28%)
Nov 30, 2022 106.93 108.30 105.85 107.40 70,451 +1.09(+1.03%)
Nov 29, 2022 105.05 107.32 104.75 106.31 48,336 +2.67(+2.58%)
Nov 28, 2022 106.00 106.22 103.21 103.64 107,068 -4.53(-4.19%)
Nov 25, 2022 109.50 109.50 107.50 108.17 45,859 -0.99(-0.91%)
Nov 24, 2022 108.49 109.51 107.93 109.16 24,798 +0.83(+0.77%)
Nov 23, 2022 106.52 109.35 106.52 108.33 56,839 -1.56(-1.42%)
Nov 22, 2022 106.22 109.89 105.07 109.89 81,418 +5.74(+5.51%)
Nov 21, 2022 105.00 105.00 98.84 104.15 186,673 -2.17(-2.04%)
Nov 18, 2022 105.41 107.44 103.79 106.32 120,388 -1.51(-1.40%)
Nov 17, 2022 108.00 108.72 105.26 107.83 106,962 -1.63(-1.49%)
Nov 16, 2022 110.70 110.72 107.42 109.46 103,735 -1.47(-1.33%)
Nov 15, 2022 111.28 111.29 108.55 110.93 100,970 -0.36(-0.32%)
Nov 14, 2022 110.58 112.42 109.70 111.29 75,001 +0.49(+0.44%)
Nov 11, 2022 112.94 116.00 110.54 110.80 116,572 -0.62(-0.56%)
Nov 10, 2022 107.75 111.61 106.29 111.42 110,536 +5.24(+4.94%)
Nov 09, 2022 111.79 111.79 105.15 106.18 163,151 -6.06(-5.40%)
Nov 08, 2022 110.55 112.63 108.87 112.24 124,884 +1.78(+1.61%)
Nov 07, 2022 107.56 110.62 107.29 110.46 118,612 +3.70(+3.47%)
Nov 04, 2022 108.99 110.37 105.98 106.76 101,900 -0.35(-0.33%)
Nov 03, 2022 103.61 108.31 103.44 107.11 91,032 +2.84(+2.72%)
Nov 02, 2022 106.99 103.98 104.27 152,664 -2.29(-2.15%)
Nov 01, 2022 102.69 106.56 102.59 106.56 108,860 +6.06(+6.03%)
Oct 31, 2022 96.20 101.40 95.23 100.50 216,721 +2.95(+3.02%)
Oct 28, 2022 92.80 97.87 92.79 97.55 161,382 +6.13(+6.71%)
Oct 27, 2022 97.01 100.00 90.66 91.42 120,469 -1.46(-1.57%)
Oct 26, 2022 87.31 94.65 87.31 92.88 163,209 +5.93(+6.82%)
Oct 25, 2022 83.07 87.16 82.46 86.95 125,077 +3.27(+3.91%)
Oct 24, 2022 83.07 85.36 82.95 83.68 92,291 -0.55(-0.65%)
Oct 21, 2022 84.76 85.16 82.31 84.23 133,122 -0.50(-0.59%)
Oct 20, 2022 87.30 87.33 84.34 84.73 119,135 -1.71(-1.98%)
Oct 19, 2022 81.55 87.78 81.48 86.44 145,482 +5.42(+6.69%)
Oct 18, 2022 78.15 81.32 78.15 81.02 143,009 +2.61(+3.33%)
Oct 17, 2022 78.75 80.60 78.22 78.41 66,034 +0.91(+1.17%)
Oct 14, 2022 77.11 79.02 76.89 77.50 89,212 -1.09(-1.39%)
Oct 13, 2022 74.25 78.89 73.08 78.59 101,332 +3.75(+5.01%)
Oct 12, 2022 74.50 75.32 72.00 74.84 64,942 -0.48(-0.64%)
Oct 11, 2022 77.36 77.36 73.83 75.32 93,167 -3.23(-4.11%)
Oct 07, 2022 78.55 0 -2.84(-3.49%)
Oct 06, 2022 78.40 81.63 78.40 81.39 58,262 +2.03(+2.56%)
Oct 05, 2022 76.26 79.61 75.06 79.36 74,169 +3.21(+4.22%)
Oct 04, 2022 77.51 77.60 75.17 76.15 73,534 +1.24(+1.66%)
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.