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

Precision Drilling Corp (TSX: PD )

94.68 -1.84 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2012 7.350 7.350 7.150 7.150 1,231,986 -0.07(-0.97%)
Oct 30, 2012 7.240 7.290 7.120 7.220 282,393 +0.07(+0.98%)
Oct 29, 2012 7.260 7.260 7.040 7.150 742,353 -0.11(-1.52%)
Oct 26, 2012 7.410 7.480 7.260 7.260 762,036 -0.22(-2.94%)
Oct 25, 2012 7.580 7.660 7.370 7.480 2,071,803 -0.04(-0.53%)
Oct 24, 2012 7.700 7.790 7.520 7.520 1,909,267 -0.19(-2.46%)
Oct 23, 2012 7.800 7.800 7.640 7.710 645,957 -0.35(-4.34%)
Oct 19, 2012 8.200 8.290 8.010 8.060 1,342,941 -0.12(-1.47%)
Oct 18, 2012 8.190 8.310 8.160 8.180 1,248,378 -0.10(-1.21%)
Oct 17, 2012 8.050 8.320 8.030 8.280 892,377 +0.28(+3.50%)
Oct 16, 2012 7.880 8.050 7.870 8.000 1,828,964 +0.16(+2.04%)
Oct 15, 2012 7.880 7.910 7.710 7.840 406,676 -0.06(-0.76%)
Oct 12, 2012 7.860 7.910 7.730 7.900 864,342 +0.04(+0.51%)
Oct 11, 2012 7.860 7.920 7.730 7.860 1,403,296 +0.11(+1.42%)
Oct 10, 2012 7.780 7.920 7.710 7.750 807,287 -0.09(-1.15%)
Oct 09, 2012 7.650 7.930 7.650 7.840 1,375,779 +0.21(+2.75%)
Oct 05, 2012 7.630 7.630 7.630 0 -0.16(-2.05%)
Oct 04, 2012 7.780 7.990 7.730 7.790 1,125,427 +0.09(+1.17%)
Oct 03, 2012 7.890 7.890 7.670 7.700 1,001,356 -0.20(-2.53%)
Oct 02, 2012 7.750 7.930 7.550 7.900 1,744,965 +0.19(+2.46%)
Oct 01, 2012 7.850 7.930 7.650 7.710 2,114,506 -0.02(-0.26%)
Sep 28, 2012 7.800 7.800 7.600 7.730 979,783 -0.07(-0.90%)
Sep 27, 2012 7.960 7.960 7.750 7.800 1,882,238 +0.00(+0.00%)
Sep 26, 2012 8.000 8.010 7.750 7.800 1,739,693 -0.30(-3.70%)
Sep 25, 2012 8.450 8.450 7.950 8.100 1,498,147 -0.30(-3.57%)
Sep 24, 2012 8.720 8.720 8.360 8.400 1,058,993 -0.38(-4.33%)
Sep 21, 2012 8.950 9.020 8.760 8.780 3,518,404 +0.01(+0.11%)
Sep 20, 2012 8.530 8.840 8.440 8.770 1,013,273 +0.18(+2.10%)
Sep 19, 2012 8.610 8.750 8.510 8.590 710,522 -0.06(-0.69%)
Sep 18, 2012 8.710 8.780 8.550 8.650 937,447 -0.17(-1.93%)
Sep 17, 2012 9.000 9.010 8.680 8.820 691,093 -0.22(-2.43%)
Sep 14, 2012 8.900 9.290 8.890 9.040 1,589,092 +0.27(+3.08%)
Sep 13, 2012 8.610 8.800 8.540 8.770 889,690 +0.30(+3.54%)
Sep 12, 2012 8.530 8.600 8.410 8.470 559,075 +0.04(+0.47%)
Sep 11, 2012 8.260 8.550 8.220 8.430 1,022,377 +0.23(+2.80%)
Sep 10, 2012 8.120 8.400 8.060 8.200 880,290 +0.05(+0.61%)
Sep 07, 2012 7.670 8.280 7.660 8.150 1,316,235 +0.49(+6.40%)
Sep 06, 2012 7.520 7.800 7.520 7.660 677,143 +0.21(+2.82%)
Sep 05, 2012 7.370 7.490 7.300 7.450 691,912 +0.10(+1.36%)
Sep 04, 2012 7.350 7.380 7.220 7.350 763,515 +0.06(+0.82%)
Aug 31, 2012 7.290 7.290 7.290 0 -0.06(-0.82%)
Aug 30, 2012 7.650 7.650 7.330 7.350 1,257,839 -0.33(-4.30%)
Aug 29, 2012 7.800 7.830 7.470 7.680 704,685 -0.15(-1.92%)
Aug 27, 2012 8.220 8.220 7.800 7.830 808,652 -0.36(-4.40%)
Aug 24, 2012 8.290 8.310 8.080 8.190 633,913 -0.15(-1.80%)
Aug 23, 2012 8.610 8.610 8.300 8.340 351,624 -0.26(-3.02%)
Aug 22, 2012 8.620 8.690 8.380 8.600 614,260 -0.03(-0.35%)
Aug 21, 2012 8.730 8.860 8.610 8.630 877,389 -0.05(-0.58%)
Aug 20, 2012 8.590 8.770 8.540 8.680 1,531,132 +0.03(+0.35%)
Aug 17, 2012 8.690 8.720 8.600 8.650 281,062 -0.02(-0.23%)
Aug 16, 2012 8.600 8.700 8.560 8.670 437,403 +0.10(+1.17%)
Aug 15, 2012 8.610 8.620 8.520 8.570 923,565 -0.01(-0.12%)
Aug 14, 2012 8.520 8.720 8.500 8.580 1,015,317 +0.09(+1.06%)
Aug 13, 2012 8.830 8.900 8.410 8.490 1,236,192 -0.30(-3.41%)
Aug 11, 2012 8.650 8.860 8.550 8.790 1,829,670 +0.00(+0.00%)
Aug 10, 2012 8.650 8.860 8.550 8.790 1,829,670 +0.05(+0.57%)
Aug 09, 2012 8.380 8.830 8.360 8.740 1,058,203 +0.34(+4.05%)
Aug 08, 2012 8.480 8.570 8.350 8.400 965,603 -0.14(-1.64%)
Aug 07, 2012 8.250 8.610 8.230 8.540 938,559 +0.49(+6.09%)
Aug 03, 2012 8.050 8.050 8.050 0 +0.05(+0.63%)
Aug 02, 2012 8.220 8.350 7.980 8.000 942,341 -0.34(-4.08%)
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.