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

Precision Drilling Corp (TSX: PD )

97.14 -0.06 (-0.06%)
Streaming Delayed Price Updated: 2:49 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 (%)
May 31, 2012 7.950 8.060 7.650 8.060 1,368,929 +0.15(+1.90%)
May 30, 2012 8.190 8.200 7.870 7.910 942,229 -0.47(-5.61%)
May 29, 2012 8.450 8.560 8.300 8.380 988,542 +0.11(+1.33%)
May 28, 2012 8.210 8.350 8.210 8.270 178,903 +0.07(+0.85%)
May 25, 2012 7.920 8.240 7.870 8.200 2,371,623 +0.29(+3.67%)
May 24, 2012 8.050 8.270 7.770 7.910 1,270,203 -0.13(-1.62%)
May 23, 2012 7.720 8.090 7.580 8.040 821,827 +0.27(+3.47%)
May 22, 2012 7.730 7.880 7.670 7.770 848,529 +0.40(+5.43%)
May 18, 2012 7.370 7.370 7.370 0 -0.12(-1.60%)
May 17, 2012 7.370 7.680 7.340 7.490 1,531,890 +0.16(+2.18%)
May 16, 2012 7.500 7.740 7.300 7.330 2,737,628 -0.19(-2.53%)
May 15, 2012 7.870 7.900 7.510 7.520 695,104 -0.34(-4.33%)
May 14, 2012 8.100 8.120 7.860 7.860 879,151 -0.36(-4.38%)
May 11, 2012 8.350 8.470 8.210 8.220 717,043 -0.14(-1.67%)
May 10, 2012 8.450 8.700 8.350 8.360 907,922 -0.05(-0.59%)
May 09, 2012 8.230 8.460 8.130 8.410 1,028,045 +0.01(+0.12%)
May 08, 2012 8.540 8.540 8.100 8.400 1,387,889 -0.17(-1.98%)
May 07, 2012 8.450 8.570 8.210 8.570 658,235 +0.05(+0.59%)
May 04, 2012 8.730 8.770 8.400 8.520 1,042,545 -0.23(-2.63%)
May 03, 2012 9.110 9.120 8.730 8.750 735,584 -0.36(-3.95%)
May 02, 2012 9.270 9.270 9.070 9.110 1,448,015 -0.21(-2.25%)
May 01, 2012 9.140 9.440 9.100 9.320 1,743,072 +0.22(+2.42%)
Apr 30, 2012 9.140 9.140 8.930 9.100 1,637,164 -0.01(-0.11%)
Apr 27, 2012 9.320 9.350 9.060 9.110 6,425,399 -0.26(-2.77%)
Apr 26, 2012 9.500 9.620 9.270 9.370 1,818,725 -0.25(-2.60%)
Apr 25, 2012 9.200 9.650 9.110 9.620 1,228,407 +0.52(+5.71%)
Apr 24, 2012 9.080 9.150 8.930 9.100 635,556 +0.06(+0.66%)
Apr 23, 2012 8.920 9.040 8.840 9.040 934,625 -0.08(-0.88%)
Apr 20, 2012 9.190 9.270 9.100 9.120 1,569,539 +0.05(+0.55%)
Apr 19, 2012 8.880 9.220 8.860 9.070 659,290 +0.20(+2.25%)
Apr 18, 2012 8.930 9.080 8.790 8.870 779,181 -0.10(-1.11%)
Apr 17, 2012 8.980 9.130 8.890 8.970 1,177,921 +0.09(+1.01%)
Apr 16, 2012 9.190 9.260 8.850 8.880 1,227,488 -0.21(-2.31%)
Apr 13, 2012 9.380 9.380 9.090 9.090 1,455,096 -0.38(-4.01%)
Apr 12, 2012 8.990 9.470 8.960 9.470 1,414,211 +0.56(+6.29%)
Apr 11, 2012 8.950 9.070 8.860 8.910 1,077,601 +0.06(+0.68%)
Apr 10, 2012 9.250 9.330 8.820 8.850 855,121 -0.36(-3.91%)
Apr 09, 2012 9.350 9.420 9.080 9.210 1,340,637 -0.27(-2.85%)
Apr 05, 2012 9.500 9.650 9.410 9.480 431,510 -0.01(-0.11%)
Apr 04, 2012 9.520 9.560 9.410 9.490 971,637 -0.16(-1.66%)
Apr 03, 2012 9.900 9.900 9.510 9.650 1,302,634 -0.25(-2.53%)
Apr 02, 2012 10.02 10.07 9.890 9.900 1,764,670 -0.12(-1.20%)
Mar 30, 2012 9.730 10.05 9.590 10.02 958,402 +0.41(+4.27%)
Mar 29, 2012 9.660 9.800 9.480 9.610 920,383 -0.04(-0.41%)
Mar 28, 2012 10.00 10.05 9.600 9.650 1,431,645 -0.35(-3.50%)
Mar 27, 2012 10.43 10.43 9.990 10.00 817,161 -0.31(-3.01%)
Mar 26, 2012 10.43 10.48 10.28 10.31 1,012,332 +0.01(+0.10%)
Mar 23, 2012 10.34 10.34 10.15 10.30 1,443,047 -0.05(-0.48%)
Mar 22, 2012 10.32 10.55 10.11 10.35 4,979,862 -0.15(-1.43%)
Mar 21, 2012 10.46 10.59 10.20 10.50 3,137,358 -0.07(-0.66%)
Mar 20, 2012 10.50 10.65 10.40 10.57 493,133 -0.04(-0.38%)
Mar 19, 2012 10.80 10.81 10.58 10.61 1,032,858 -0.22(-2.03%)
Mar 16, 2012 10.80 10.90 10.77 10.83 962,177 +0.03(+0.28%)
Mar 15, 2012 10.94 10.98 10.70 10.80 998,222 -0.14(-1.28%)
Mar 14, 2012 11.29 11.29 10.82 10.94 1,493,995 -0.35(-3.10%)
Mar 13, 2012 11.27 11.49 11.12 11.29 1,012,736 +0.02(+0.18%)
Mar 12, 2012 11.69 11.71 11.25 11.27 831,518 -0.37(-3.18%)
Mar 09, 2012 11.80 11.86 11.61 11.64 1,618,252 -0.14(-1.19%)
Mar 08, 2012 11.88 11.88 11.75 11.78 917,588 +0.05(+0.43%)
Mar 07, 2012 11.58 11.86 11.52 11.73 472,710 +0.22(+1.91%)
Mar 06, 2012 12.00 12.00 11.44 11.51 906,653 -0.67(-5.50%)
Mar 05, 2012 12.45 12.46 12.10 12.18 530,220 -0.30(-2.40%)
Mar 02, 2012 12.54 12.64 12.22 12.48 1,449,422 -0.12(-0.95%)
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.