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

Precision Drilling Corp (TSX: PD )

96.48 -0.26 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 30, 2019 1.600 1.600 1.600 0 -0.05(-3.03%)
Aug 29, 2019 1.550 1.690 1.540 1.650 2,577,558 +0.11(+7.14%)
Aug 28, 2019 1.480 1.550 1.430 1.540 1,809,859 +0.09(+6.21%)
Aug 27, 2019 1.410 1.480 1.410 1.450 1,183,329 +0.05(+3.57%)
Aug 26, 2019 1.440 1.470 1.360 1.400 934,831 -0.03(-2.10%)
Aug 23, 2019 1.480 1.520 1.410 1.430 3,812,025 -0.07(-4.67%)
Aug 22, 2019 1.530 1.580 1.490 1.500 1,678,038 -0.03(-1.96%)
Aug 21, 2019 1.630 1.640 1.510 1.530 1,553,965 -0.08(-4.97%)
Aug 20, 2019 1.750 1.750 1.590 1.610 1,836,087 -0.10(-5.85%)
Aug 19, 2019 1.480 1.730 1.480 1.710 2,986,167 +0.26(+17.93%)
Aug 16, 2019 1.470 1.500 1.430 1.450 1,010,781 -0.03(-2.03%)
Aug 15, 2019 1.490 1.490 1.440 1.480 1,095,358 -0.01(-0.67%)
Aug 14, 2019 1.530 1.540 1.450 1.490 2,539,862 -0.09(-5.70%)
Aug 13, 2019 1.680 1.720 1.570 1.580 4,253,789 -0.09(-5.39%)
Aug 12, 2019 1.820 1.820 1.670 1.670 1,676,788 -0.15(-8.24%)
Aug 09, 2019 1.940 1.950 1.800 1.820 2,594,486 -0.10(-5.21%)
Aug 08, 2019 1.930 1.940 1.830 1.920 1,211,137 +0.02(+1.05%)
Aug 07, 2019 1.900 1.910 1.770 1.900 1,729,182 -0.03(-1.55%)
Aug 06, 2019 2.020 2.050 1.920 1.930 1,111,827 -0.14(-6.76%)
Aug 02, 2019 2.070 2.070 2.070 0 -0.07(-3.27%)
Aug 01, 2019 2.250 2.310 2.110 2.140 1,375,897 -0.13(-5.73%)
Jul 31, 2019 2.320 2.420 2.260 2.270 2,087,635 -0.04(-1.73%)
Jul 30, 2019 2.120 2.310 2.110 2.310 1,390,677 +0.17(+7.94%)
Jul 29, 2019 2.130 2.150 2.090 2.140 835,549 +0.02(+0.94%)
Jul 26, 2019 2.180 2.200 2.070 2.120 1,029,804 -0.06(-2.75%)
Jul 25, 2019 2.300 2.380 2.160 2.180 3,158,089 -0.09(-3.96%)
Jul 24, 2019 2.280 2.310 2.240 2.270 919,372 +0.01(+0.44%)
Jul 23, 2019 2.280 2.300 2.230 2.260 476,885 -0.01(-0.44%)
Jul 22, 2019 2.230 2.280 2.200 2.270 925,741 +0.05(+2.25%)
Jul 19, 2019 2.210 2.230 2.150 2.220 417,905 +0.03(+1.37%)
Jul 18, 2019 2.160 2.200 2.120 2.190 788,647 +0.04(+1.86%)
Jul 17, 2019 2.270 2.270 2.150 2.150 1,049,375 -0.11(-4.87%)
Jul 16, 2019 2.250 2.310 2.240 2.260 843,794 +0.02(+0.89%)
Jul 15, 2019 2.380 2.380 2.230 2.240 1,065,167 -0.14(-5.88%)
Jul 12, 2019 2.420 2.430 2.370 2.380 292,528 -0.04(-1.65%)
Jul 11, 2019 2.450 2.460 2.370 2.420 671,643 -0.02(-0.82%)
Jul 10, 2019 2.330 2.450 2.310 2.440 914,708 +0.14(+6.09%)
Jul 09, 2019 2.330 2.330 2.260 2.300 458,277 -0.02(-0.86%)
Jul 08, 2019 2.420 2.450 2.320 2.320 568,735 -0.11(-4.53%)
Jul 05, 2019 2.420 2.440 2.380 2.430 388,109 +0.00(+0.00%)
Jul 04, 2019 2.460 2.460 2.400 2.430 153,990 -0.04(-1.62%)
Jul 03, 2019 2.440 2.470 2.390 2.470 810,838 +0.04(+1.65%)
Jul 02, 2019 2.480 2.510 2.400 2.430 948,395 -0.03(-1.22%)
Jun 28, 2019 2.460 2.460 2.460 0 +0.04(+1.65%)
Jun 27, 2019 2.510 2.510 2.400 2.420 1,284,683 -0.10(-3.97%)
Jun 26, 2019 2.470 2.580 2.440 2.520 2,642,810 +0.09(+3.70%)
Jun 25, 2019 2.400 2.440 2.370 2.430 609,556 +0.04(+1.67%)
Jun 24, 2019 2.480 2.510 2.370 2.390 1,169,759 -0.09(-3.63%)
Jun 21, 2019 2.500 2.540 2.420 2.480 1,648,230 +0.00(+0.00%)
Jun 20, 2019 2.360 2.580 2.340 2.480 2,101,976 +0.19(+8.30%)
Jun 19, 2019 2.300 2.350 2.220 2.290 1,518,241 +0.00(+0.00%)
Jun 18, 2019 2.320 2.380 2.270 2.290 1,905,786 +0.00(+0.00%)
Jun 17, 2019 2.260 2.300 2.220 2.290 1,164,670 +0.06(+2.69%)
Jun 14, 2019 2.330 2.330 2.210 2.230 1,238,850 -0.07(-3.04%)
Jun 13, 2019 2.300 2.320 2.200 2.300 1,706,205 +0.07(+3.14%)
Jun 12, 2019 2.380 2.410 2.200 2.230 2,518,642 -0.18(-7.47%)
Jun 11, 2019 2.390 2.420 2.370 2.410 621,280 +0.03(+1.26%)
Jun 10, 2019 2.430 2.440 2.320 2.380 1,006,802 -0.04(-1.65%)
Jun 07, 2019 2.440 2.450 2.390 2.420 954,682 -0.02(-0.82%)
Jun 06, 2019 2.410 2.460 2.360 2.440 949,458 +0.04(+1.67%)
Jun 05, 2019 2.590 2.590 2.390 2.400 978,968 -0.18(-6.98%)
Jun 04, 2019 2.530 2.670 2.520 2.580 1,191,081 +0.08(+3.20%)
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.