Skip to main content

Precision Drilling Corp (TSX: PD )

91.13 +0.30 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 10.25 10.29 10.08 10.23 254,154 -0.02(-0.20%)
Sep 26, 2013 10.25 10.31 10.07 10.25 770,556 +0.04(+0.39%)
Sep 25, 2013 10.40 10.45 10.21 10.21 703,130 -0.20(-1.92%)
Sep 24, 2013 10.40 10.50 10.14 10.41 1,363,808 +0.01(+0.10%)
Sep 23, 2013 10.75 10.75 10.38 10.40 749,651 -0.40(-3.70%)
Sep 20, 2013 10.77 10.90 10.69 10.80 3,187,385 -0.01(-0.09%)
Sep 19, 2013 10.92 10.95 10.70 10.81 533,304 -0.08(-0.73%)
Sep 18, 2013 10.87 10.95 10.72 10.89 1,359,024 +0.05(+0.46%)
Sep 17, 2013 10.93 11.03 10.79 10.84 431,291 -0.08(-0.73%)
Sep 16, 2013 10.81 11.11 10.75 10.92 848,990 +0.22(+2.06%)
Sep 13, 2013 10.62 10.71 10.55 10.70 1,039,442 +0.08(+0.75%)
Sep 12, 2013 10.68 10.68 10.51 10.62 957,435 -0.06(-0.56%)
Sep 11, 2013 10.76 10.76 10.60 10.68 286,643 -0.10(-0.93%)
Sep 10, 2013 10.85 10.97 10.71 10.78 1,929,294 -0.17(-1.55%)
Sep 09, 2013 10.92 11.01 10.83 10.95 1,442,907 +0.05(+0.46%)
Sep 06, 2013 10.91 11.00 10.72 10.90 818,361 +0.06(+0.55%)
Sep 05, 2013 10.58 10.90 10.58 10.84 1,741,634 +0.25(+2.36%)
Sep 04, 2013 10.36 10.59 10.33 10.59 1,354,809 +0.20(+1.92%)
Sep 03, 2013 10.46 10.57 10.30 10.39 775,797 +0.02(+0.19%)
Aug 30, 2013 10.37 10.37 10.37 0 +0.09(+0.88%)
Aug 29, 2013 10.28 10.50 10.23 10.28 1,043,795 +0.02(+0.19%)
Aug 28, 2013 10.10 10.34 10.09 10.26 1,529,460 +0.20(+1.99%)
Aug 27, 2013 10.21 10.21 10.05 10.06 1,418,021 -0.21(-2.04%)
Aug 26, 2013 10.55 10.55 10.22 10.27 1,806,434 -0.28(-2.65%)
Aug 23, 2013 10.65 10.68 10.41 10.55 486,096 -0.06(-0.57%)
Aug 22, 2013 10.61 10.79 10.52 10.61 798,330 +0.02(+0.19%)
Aug 21, 2013 10.69 10.74 10.48 10.59 413,087 -0.15(-1.40%)
Aug 20, 2013 10.42 10.80 10.42 10.74 521,125 +0.28(+2.68%)
Aug 19, 2013 10.55 10.58 10.42 10.46 467,776 -0.19(-1.78%)
Aug 16, 2013 10.70 10.72 10.60 10.65 474,340 -0.07(-0.65%)
Aug 15, 2013 10.75 10.80 10.39 10.72 1,177,360 -0.05(-0.46%)
Aug 14, 2013 10.70 10.84 10.66 10.77 407,649 +0.01(+0.09%)
Aug 13, 2013 10.65 10.80 10.65 10.76 266,005 +0.06(+0.56%)
Aug 12, 2013 10.80 10.92 10.61 10.70 608,402 -0.16(-1.47%)
Aug 09, 2013 10.90 10.95 10.75 10.86 565,755 -0.09(-0.82%)
Aug 08, 2013 10.94 10.98 10.80 10.95 814,665 +0.03(+0.27%)
Aug 07, 2013 10.79 11.00 10.78 10.92 1,115,240 +0.08(+0.74%)
Aug 06, 2013 10.75 10.90 10.70 10.84 1,128,422 -0.06(-0.55%)
Aug 02, 2013 10.90 10.90 10.90 0 +0.05(+0.46%)
Aug 01, 2013 10.55 11.10 10.54 10.85 1,839,907 +0.38(+3.63%)
Jul 31, 2013 10.06 10.65 10.05 10.47 1,560,567 +0.40(+3.97%)
Jul 30, 2013 10.07 10.11 9.960 10.07 829,256 +0.02(+0.20%)
Jul 29, 2013 10.40 10.40 10.01 10.05 722,696 -0.30(-2.90%)
Jul 26, 2013 10.34 10.40 10.18 10.35 1,326,830 -0.04(-0.38%)
Jul 25, 2013 9.750 10.55 9.750 10.39 1,217,607 +0.47(+4.74%)
Jul 24, 2013 10.17 10.38 9.880 9.920 2,714,663 -0.24(-2.36%)
Jul 23, 2013 9.860 10.19 9.860 10.16 1,624,660 +0.26(+2.63%)
Jul 22, 2013 9.630 10.05 9.610 9.900 1,382,634 +0.28(+2.91%)
Jul 19, 2013 9.640 9.650 9.470 9.620 1,031,696 +0.06(+0.63%)
Jul 18, 2013 9.470 9.700 9.450 9.560 531,948 +0.09(+0.95%)
Jul 17, 2013 9.400 9.490 9.390 9.470 441,291 +0.08(+0.85%)
Jul 16, 2013 9.600 9.660 9.300 9.390 424,697 -0.22(-2.29%)
Jul 15, 2013 9.620 9.710 9.550 9.610 498,234 -0.01(-0.10%)
Jul 12, 2013 9.560 9.630 9.510 9.620 1,333,752 +0.06(+0.63%)
Jul 11, 2013 9.390 9.620 9.370 9.560 1,651,544 +0.22(+2.36%)
Jul 10, 2013 9.360 9.410 9.130 9.340 1,554,424 -0.02(-0.21%)
Jul 09, 2013 9.360 9.400 9.220 9.360 412,393 +0.03(+0.32%)
Jul 08, 2013 9.290 9.430 9.230 9.330 977,170 +0.06(+0.65%)
Jul 05, 2013 9.150 9.300 9.080 9.270 335,023 +0.10(+1.09%)
Jul 04, 2013 9.090 9.210 9.060 9.170 111,620 +0.11(+1.21%)
Jul 03, 2013 9.150 9.230 8.990 9.060 617,959 -0.13(-1.41%)
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.