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 (%)
Feb 28, 2020 1.600 1.720 1.590 1.660 2,173,441 -0.01(-0.60%)
Feb 27, 2020 1.590 1.680 1.550 1.670 1,627,525 +0.04(+2.45%)
Feb 26, 2020 1.580 1.670 1.580 1.630 1,431,262 +0.03(+1.87%)
Feb 25, 2020 1.710 1.710 1.580 1.600 1,446,789 -0.10(-5.88%)
Feb 24, 2020 1.690 1.740 1.660 1.700 3,390,396 -0.12(-6.59%)
Feb 21, 2020 1.900 1.910 1.800 1.820 1,605,021 -0.14(-7.14%)
Feb 20, 2020 1.900 1.960 1.860 1.960 1,284,206 +0.07(+3.70%)
Feb 19, 2020 1.810 1.900 1.810 1.890 1,336,180 +0.09(+5.00%)
Feb 18, 2020 1.810 1.820 1.740 1.800 973,012 -0.03(-1.64%)
Feb 14, 2020 1.830 1.830 1.830 0 -0.05(-2.66%)
Feb 13, 2020 1.750 1.880 1.690 1.880 2,223,899 +0.22(+13.25%)
Feb 12, 2020 1.640 1.690 1.600 1.660 1,910,248 +0.06(+3.75%)
Feb 11, 2020 1.600 1.650 1.570 1.600 1,061,412 +0.02(+1.27%)
Feb 10, 2020 1.600 1.610 1.570 1.580 481,813 -0.04(-2.47%)
Feb 07, 2020 1.650 1.650 1.600 1.620 661,933 -0.04(-2.41%)
Feb 06, 2020 1.660 1.690 1.620 1.660 832,398 -0.01(-0.60%)
Feb 05, 2020 1.600 1.730 1.600 1.670 1,483,164 +0.10(+6.37%)
Feb 04, 2020 1.590 1.620 1.570 1.570 547,170 +0.03(+1.95%)
Feb 03, 2020 1.570 1.610 1.530 1.540 1,535,882 -0.02(-1.28%)
Jan 31, 2020 1.620 1.620 1.540 1.560 964,541 -0.08(-4.88%)
Jan 30, 2020 1.610 1.690 1.590 1.640 640,516 +0.00(+0.00%)
Jan 29, 2020 1.600 1.670 1.580 1.640 4,856,739 +0.07(+4.46%)
Jan 28, 2020 1.640 1.650 1.570 1.570 1,623,416 -0.06(-3.68%)
Jan 27, 2020 1.540 1.640 1.540 1.630 718,053 +0.01(+0.62%)
Jan 24, 2020 1.660 1.690 1.610 1.620 1,851,676 -0.02(-1.22%)
Jan 23, 2020 1.710 1.710 1.610 1.640 3,708,418 -0.09(-5.20%)
Jan 22, 2020 1.800 1.800 1.730 1.730 903,121 -0.08(-4.42%)
Jan 21, 2020 1.880 1.910 1.810 1.810 680,886 -0.10(-5.24%)
Jan 20, 2020 1.950 1.950 1.900 1.910 275,376 -0.04(-2.05%)
Jan 17, 2020 1.980 1.980 1.940 1.950 850,679 -0.01(-0.51%)
Jan 16, 2020 1.980 1.990 1.960 1.960 409,622 +0.00(+0.00%)
Jan 15, 2020 2.020 2.020 1.950 1.960 1,111,318 -0.04(-2.00%)
Jan 14, 2020 2.020 2.040 1.950 2.000 695,279 +0.02(+1.01%)
Jan 13, 2020 2.100 2.100 1.960 1.980 2,177,496 -0.11(-5.26%)
Jan 10, 2020 2.150 2.150 2.060 2.090 1,733,845 -0.06(-2.79%)
Jan 09, 2020 1.910 2.150 1.860 2.150 2,360,657 +0.22(+11.40%)
Jan 08, 2020 2.050 2.050 1.890 1.930 1,464,621 -0.09(-4.46%)
Jan 07, 2020 1.990 2.070 1.960 2.020 1,340,238 +0.03(+1.51%)
Jan 06, 2020 1.910 1.990 1.900 1.990 1,242,250 +0.13(+6.99%)
Jan 03, 2020 1.870 1.920 1.850 1.860 605,214 +0.04(+2.20%)
Jan 02, 2020 1.810 1.880 1.800 1.820 798,333 +0.01(+0.55%)
Dec 31, 2019 1.810 1.810 1.810 0 -0.01(-0.55%)
Dec 30, 2019 1.850 1.900 1.810 1.820 1,176,861 -0.04(-2.15%)
Dec 27, 2019 1.960 1.960 1.840 1.860 872,461 -0.08(-4.12%)
Dec 24, 2019 1.940 1.940 1.940 0 +0.02(+1.04%)
Dec 23, 2019 1.820 1.930 1.820 1.920 638,545 +0.09(+4.92%)
Dec 20, 2019 1.870 1.870 1.810 1.830 1,223,008 -0.03(-1.61%)
Dec 19, 2019 1.860 1.900 1.820 1.860 950,770 +0.00(+0.00%)
Dec 18, 2019 1.800 1.870 1.760 1.860 1,378,041 +0.06(+3.33%)
Dec 17, 2019 1.740 1.870 1.740 1.800 2,314,252 +0.07(+4.05%)
Dec 16, 2019 1.720 1.740 1.700 1.730 2,499,107 +0.02(+1.17%)
Dec 13, 2019 1.690 1.710 1.670 1.710 943,982 +0.05(+3.01%)
Dec 12, 2019 1.640 1.720 1.640 1.660 1,548,322 +0.03(+1.84%)
Dec 11, 2019 1.640 1.660 1.620 1.630 581,824 -0.01(-0.61%)
Dec 10, 2019 1.700 1.740 1.640 1.640 868,099 -0.06(-3.53%)
Dec 09, 2019 1.650 1.710 1.640 1.700 805,280 +0.04(+2.41%)
Dec 06, 2019 1.470 1.670 1.460 1.660 1,818,366 +0.19(+12.93%)
Dec 05, 2019 1.430 1.490 1.430 1.470 761,823 +0.01(+0.68%)
Dec 04, 2019 1.400 1.470 1.400 1.460 763,153 +0.07(+5.04%)
Dec 03, 2019 1.410 1.430 1.390 1.390 492,970 -0.04(-2.80%)
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.