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

Precision Drilling Corp (TSX: PD )

97.29 +0.09 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2013 8.480 8.700 8.480 8.600 587,559 +0.13(+1.53%)
Feb 27, 2013 8.350 8.610 8.350 8.470 961,900 +0.07(+0.83%)
Feb 26, 2013 8.670 8.670 8.260 8.400 892,715 -0.27(-3.11%)
Feb 22, 2013 8.580 8.720 8.510 8.670 616,392 +0.11(+1.29%)
Feb 21, 2013 8.650 8.650 8.400 8.560 1,178,234 -0.16(-1.83%)
Feb 20, 2013 9.050 9.200 8.640 8.720 2,063,821 -0.39(-4.28%)
Feb 19, 2013 9.150 9.290 9.050 9.110 710,857 -0.04(-0.44%)
Feb 15, 2013 9.150 9.150 9.150 0 -0.01(-0.11%)
Feb 14, 2013 8.830 9.280 8.830 9.160 1,189,021 +0.15(+1.66%)
Feb 13, 2013 8.850 9.020 8.820 9.010 837,866 +0.18(+2.04%)
Feb 12, 2013 8.840 9.040 8.790 8.830 1,593,716 -0.04(-0.45%)
Feb 11, 2013 9.100 9.100 8.840 8.870 825,889 -0.24(-2.63%)
Feb 08, 2013 9.210 9.240 9.040 9.110 993,057 -0.06(-0.65%)
Feb 07, 2013 9.050 9.210 9.050 9.170 660,752 +0.14(+1.55%)
Feb 06, 2013 9.100 9.270 9.000 9.030 951,575 -0.03(-0.33%)
Feb 04, 2013 9.100 9.310 9.060 9.060 726,146 -0.21(-2.27%)
Feb 01, 2013 9.180 9.400 9.140 9.270 786,649 +0.13(+1.42%)
Jan 31, 2013 9.070 9.200 9.030 9.140 706,306 +0.12(+1.33%)
Jan 30, 2013 9.140 9.230 9.010 9.020 739,648 -0.12(-1.31%)
Jan 29, 2013 9.100 9.140 8.920 9.140 468,350 +0.04(+0.44%)
Jan 28, 2013 9.470 9.470 9.060 9.100 651,214 -0.28(-2.99%)
Jan 25, 2013 9.220 9.490 9.220 9.380 1,383,739 +0.15(+1.63%)
Jan 24, 2013 9.210 9.440 9.190 9.230 1,276,925 +0.01(+0.11%)
Jan 23, 2013 8.920 9.240 8.850 9.220 1,637,335 +0.26(+2.90%)
Jan 22, 2013 8.690 8.980 8.600 8.960 724,739 +0.15(+1.70%)
Jan 21, 2013 8.950 8.950 8.760 8.810 192,092 -0.17(-1.89%)
Jan 18, 2013 8.760 9.060 8.750 8.980 1,173,792 +0.23(+2.63%)
Jan 17, 2013 8.630 8.770 8.550 8.750 549,760 +0.14(+1.63%)
Jan 16, 2013 8.480 8.620 8.450 8.610 1,300,630 +0.06(+0.70%)
Jan 15, 2013 8.180 8.550 8.090 8.550 637,087 +0.37(+4.52%)
Jan 14, 2013 8.310 8.340 8.110 8.180 531,373 -0.17(-2.04%)
Jan 11, 2013 8.370 8.490 8.320 8.350 717,588 -0.01(-0.12%)
Jan 10, 2013 8.560 8.560 8.360 8.360 811,746 -0.06(-0.71%)
Jan 09, 2013 8.680 8.720 8.330 8.420 664,776 -0.25(-2.88%)
Jan 08, 2013 8.790 8.790 8.620 8.670 458,393 -0.06(-0.69%)
Jan 07, 2013 8.570 8.730 8.540 8.730 770,104 -0.14(-1.58%)
Jan 04, 2013 8.460 8.870 8.420 8.870 1,281,367 +0.36(+4.23%)
Jan 03, 2013 8.440 8.600 8.310 8.510 695,527 +0.04(+0.47%)
Jan 02, 2013 8.410 8.600 8.300 8.470 938,519 +0.25(+3.04%)
Dec 31, 2012 8.220 8.220 8.220 0 +0.33(+4.18%)
Dec 28, 2012 7.900 7.930 7.840 7.890 304,649 -0.08(-1.00%)
Dec 27, 2012 7.900 8.000 7.800 7.970 402,465 +0.03(+0.38%)
Dec 24, 2012 7.940 7.940 7.940 0 -0.05(-0.63%)
Dec 21, 2012 8.000 8.060 7.950 7.990 602,155 -0.17(-2.08%)
Dec 20, 2012 8.340 8.340 8.120 8.160 586,238 -0.20(-2.39%)
Dec 19, 2012 8.250 8.380 8.180 8.360 864,770 +0.24(+2.96%)
Dec 18, 2012 7.910 8.175 7.870 8.120 1,424,582 +0.10(+1.25%)
Dec 17, 2012 8.020 8.100 7.960 8.020 1,301,201 +0.01(+0.12%)
Dec 14, 2012 7.800 8.010 7.720 8.010 2,321,126 +0.19(+2.43%)
Dec 13, 2012 8.120 8.120 7.790 7.820 2,236,565 -0.29(-3.58%)
Dec 12, 2012 8.100 8.380 8.080 8.110 6,411,720 +0.06(+0.75%)
Dec 11, 2012 7.910 8.250 7.900 8.050 7,879,752 +0.34(+4.41%)
Dec 10, 2012 7.330 7.770 7.260 7.710 2,323,151 +0.42(+5.76%)
Dec 07, 2012 7.370 7.450 7.260 7.290 1,109,070 -0.07(-0.95%)
Dec 06, 2012 7.430 7.560 7.330 7.360 985,950 -0.12(-1.60%)
Dec 05, 2012 7.340 7.540 7.340 7.480 701,532 +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.