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

Precision Drilling Corp (TSX: PD )

97.45 -0.43 (-0.44%)
Streaming Delayed Price Updated: 2:33 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 (%)
Jan 31, 2014 9.680 10.04 9.680 9.970 647,401 +0.11(+1.12%)
Jan 30, 2014 9.720 9.920 9.660 9.860 1,014,493 +0.21(+2.18%)
Jan 29, 2014 9.840 9.850 9.600 9.650 992,161 -0.29(-2.92%)
Jan 28, 2014 9.630 9.970 9.630 9.940 1,104,939 +0.35(+3.65%)
Jan 27, 2014 9.760 9.780 9.430 9.590 1,049,923 -0.19(-1.94%)
Jan 24, 2014 9.980 10.00 9.640 9.780 1,527,031 -0.22(-2.20%)
Jan 23, 2014 9.980 10.12 9.890 10.00 2,095,652 +0.00(+0.00%)
Jan 22, 2014 10.04 10.12 9.970 10.00 1,309,216 -0.06(-0.60%)
Jan 21, 2014 10.09 10.13 10.01 10.06 1,104,583 -0.02(-0.20%)
Jan 20, 2014 10.07 10.10 10.00 10.08 351,923 +0.02(+0.20%)
Jan 17, 2014 10.04 10.09 9.960 10.06 636,285 +0.01(+0.10%)
Jan 16, 2014 9.950 10.09 9.910 10.05 1,370,639 +0.06(+0.60%)
Jan 15, 2014 9.850 10.03 9.800 9.990 1,068,258 +0.14(+1.42%)
Jan 14, 2014 9.870 9.905 9.800 9.850 980,971 +0.01(+0.10%)
Jan 13, 2014 9.990 10.01 9.810 9.840 453,601 -0.15(-1.50%)
Jan 10, 2014 9.800 10.00 9.760 9.990 1,334,110 +0.18(+1.83%)
Jan 09, 2014 9.930 9.950 9.740 9.810 806,389 -0.12(-1.21%)
Jan 08, 2014 9.810 9.970 9.810 9.930 1,056,942 +0.09(+0.91%)
Jan 07, 2014 9.900 9.940 9.840 9.840 483,432 -0.01(-0.10%)
Jan 06, 2014 9.930 9.930 9.840 9.850 609,829 -0.07(-0.71%)
Jan 03, 2014 9.940 9.980 9.850 9.920 425,137 -0.02(-0.20%)
Jan 02, 2014 9.940 9.970 9.810 9.940 728,036 +0.00(+0.00%)
Dec 31, 2013 9.940 9.940 9.940 0 +0.05(+0.51%)
Dec 30, 2013 9.900 9.990 9.850 9.890 570,918 -0.02(-0.20%)
Dec 27, 2013 9.790 9.910 9.780 9.910 541,307 +0.17(+1.75%)
Dec 24, 2013 9.740 9.740 9.740 0 +0.07(+0.72%)
Dec 23, 2013 9.640 9.760 9.620 9.670 789,225 +0.04(+0.42%)
Dec 20, 2013 9.450 9.680 9.440 9.630 1,528,266 +0.18(+1.90%)
Dec 19, 2013 9.490 9.505 9.370 9.450 847,507 -0.01(-0.11%)
Dec 18, 2013 9.410 9.530 9.280 9.460 1,469,863 +0.06(+0.64%)
Dec 17, 2013 9.620 9.625 9.360 9.400 1,416,134 -0.18(-1.88%)
Dec 16, 2013 9.540 9.630 9.540 9.580 707,888 +0.09(+0.95%)
Dec 13, 2013 9.610 9.630 9.430 9.490 948,937 -0.12(-1.25%)
Dec 12, 2013 9.620 9.680 9.460 9.610 2,078,480 +0.02(+0.21%)
Dec 11, 2013 9.740 9.750 9.570 9.590 1,537,212 -0.05(-0.52%)
Dec 10, 2013 9.710 9.780 9.630 9.640 1,398,653 -0.09(-0.92%)
Dec 09, 2013 9.800 9.890 9.670 9.730 0 -0.02(-0.21%)
Dec 06, 2013 9.490 9.790 9.430 9.750 4,298,780 +0.42(+4.50%)
Dec 05, 2013 9.500 9.510 9.200 9.330 0 -0.93(-9.06%)
Dec 04, 2013 9.910 10.27 9.905 10.26 1,106,794 +0.33(+3.32%)
Dec 03, 2013 9.780 10.00 9.810 9.930 711,725 +0.08(+0.81%)
Dec 02, 2013 9.850 10.03 9.780 9.850 524,481 -0.01(-0.10%)
Nov 29, 2013 9.800 9.950 9.730 9.860 303,934 +0.06(+0.61%)
Nov 28, 2013 9.800 9.910 9.800 9.800 117,653 +0.00(+0.00%)
Nov 27, 2013 9.800 9.870 9.720 9.800 318,062 -0.08(-0.81%)
Nov 26, 2013 9.810 9.950 9.715 9.880 1,284,180 +0.02(+0.20%)
Nov 25, 2013 9.950 10.04 9.770 9.860 675,522 -0.14(-1.40%)
Nov 22, 2013 10.19 10.19 9.965 10.00 786,243 -0.16(-1.57%)
Nov 21, 2013 9.970 10.21 9.930 10.16 692,069 +0.19(+1.91%)
Nov 20, 2013 10.01 10.09 9.900 9.970 1,135,449 -0.05(-0.50%)
Nov 19, 2013 9.790 10.05 9.780 10.02 761,749 +0.21(+2.14%)
Nov 18, 2013 10.06 10.10 9.770 9.810 954,571 -0.26(-2.58%)
Nov 15, 2013 10.25 10.26 10.05 10.07 1,042,677 -0.15(-1.47%)
Nov 14, 2013 10.13 10.29 10.08 10.22 551,859 +0.04(+0.39%)
Nov 12, 2013 10.49 10.52 10.15 10.18 1,319,465 -0.31(-2.96%)
Nov 11, 2013 10.50 10.65 10.45 10.49 621,666 -0.04(-0.38%)
Nov 08, 2013 10.40 10.60 10.39 10.53 637,563 +0.11(+1.06%)
Nov 07, 2013 10.84 10.92 10.42 10.42 846,596 -0.42(-3.87%)
Nov 06, 2013 10.73 10.91 10.71 10.84 539,223 +0.15(+1.40%)
Nov 05, 2013 10.89 10.89 10.65 10.69 336,794 -0.23(-2.11%)
Nov 04, 2013 10.92 10.99 10.80 10.92 224,827 +0.04(+0.37%)
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.