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

Precision Drilling Corp (TSX: PD )

97.20 -0.68 (-0.69%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2012 7.250 7.550 7.240 7.440 11,374,474 +0.22(+3.05%)
Nov 29, 2012 7.010 7.310 7.010 7.220 1,346,193 +0.25(+3.59%)
Nov 28, 2012 6.740 6.990 6.740 6.970 1,221,023 +0.05(+0.72%)
Nov 27, 2012 6.940 7.000 6.880 6.920 2,875,939 -0.05(-0.72%)
Nov 26, 2012 7.060 7.170 6.950 6.970 884,610 -0.22(-3.06%)
Nov 24, 2012 7.200 7.255 7.090 7.190 343,638 +0.00(+0.00%)
Nov 23, 2012 7.200 7.255 7.090 7.190 343,638 +0.02(+0.28%)
Nov 22, 2012 7.100 7.380 7.100 7.170 151,123 -0.03(-0.42%)
Nov 21, 2012 7.120 7.220 7.110 7.200 357,756 +0.03(+0.42%)
Nov 20, 2012 7.310 7.320 7.080 7.170 600,996 -0.16(-2.18%)
Nov 19, 2012 6.910 7.360 6.870 7.330 967,929 +0.55(+8.11%)
Nov 16, 2012 6.700 6.830 6.670 6.780 1,220,678 -0.03(-0.44%)
Nov 15, 2012 6.850 6.950 6.700 6.810 1,608,593 -0.10(-1.45%)
Nov 14, 2012 7.000 7.030 6.880 6.910 669,604 -0.07(-1.00%)
Nov 13, 2012 6.960 7.080 6.880 6.980 595,855 -0.04(-0.57%)
Nov 12, 2012 7.050 7.110 6.970 7.020 452,528 -0.05(-0.71%)
Nov 09, 2012 6.930 7.130 6.840 7.070 927,983 +0.15(+2.17%)
Nov 08, 2012 7.100 7.190 6.880 6.920 1,303,022 -0.16(-2.26%)
Nov 07, 2012 7.300 7.340 7.040 7.080 1,631,385 -0.28(-3.80%)
Nov 06, 2012 7.400 7.560 7.330 7.360 937,768 -0.19(-2.52%)
Nov 05, 2012 7.500 7.680 7.390 7.550 856,362 +0.07(+0.94%)
Nov 02, 2012 7.530 7.540 7.410 7.480 1,145,555 -0.06(-0.80%)
Nov 01, 2012 7.230 7.570 7.150 7.540 1,918,741 +0.39(+5.45%)
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%)
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.