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

Precision Drilling Corp (TSX: PD )

97.88 -3.70 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 8.800 8.910 8.740 8.800 1,051,792 +0.00(+0.00%)
Nov 29, 2010 8.600 8.830 8.490 8.800 805,431 +0.22(+2.56%)
Nov 26, 2010 8.580 8.740 8.440 8.580 531,560 -0.12(-1.38%)
Nov 25, 2010 8.550 8.740 8.500 8.700 348,213 +0.13(+1.52%)
Nov 24, 2010 8.270 8.590 8.270 8.570 631,826 +0.29(+3.50%)
Nov 23, 2010 8.380 8.420 8.200 8.280 664,428 -0.20(-2.36%)
Nov 22, 2010 8.500 8.520 8.320 8.480 494,659 +0.00(+0.00%)
Nov 19, 2010 8.600 8.600 8.330 8.480 422,777 -0.08(-0.93%)
Nov 18, 2010 8.120 8.600 8.110 8.560 1,483,716 +0.45(+5.55%)
Nov 17, 2010 8.140 8.180 8.040 8.110 450,169 -0.03(-0.37%)
Nov 16, 2010 8.020 8.150 7.990 8.140 1,190,940 +0.06(+0.74%)
Nov 15, 2010 8.020 8.230 8.010 8.080 640,962 +0.06(+0.75%)
Nov 12, 2010 8.260 8.260 8.010 8.020 457,660 -0.26(-3.14%)
Nov 11, 2010 8.270 8.300 8.100 8.280 2,637,129 +0.03(+0.36%)
Nov 10, 2010 8.010 8.300 7.980 8.250 929,062 +0.20(+2.48%)
Nov 09, 2010 8.180 8.250 7.980 8.050 2,019,982 -0.07(-0.86%)
Nov 08, 2010 7.840 8.120 7.800 8.120 531,316 +0.27(+3.44%)
Nov 05, 2010 8.000 8.010 7.620 7.850 1,475,413 -0.15(-1.88%)
Nov 04, 2010 8.220 8.310 7.980 8.000 3,453,948 -0.16(-1.96%)
Nov 03, 2010 8.180 8.230 8.110 8.160 684,767 -0.05(-0.61%)
Nov 02, 2010 8.100 8.300 8.090 8.210 775,661 +0.13(+1.61%)
Nov 01, 2010 8.010 8.200 8.000 8.080 972,254 +0.08(+1.00%)
Oct 29, 2010 7.910 8.010 7.900 8.000 442,634 +0.04(+0.50%)
Oct 28, 2010 8.030 8.030 7.880 7.960 348,905 +0.01(+0.13%)
Oct 27, 2010 7.940 8.000 7.840 7.950 324,807 -0.03(-0.38%)
Oct 25, 2010 8.000 8.090 7.860 7.980 479,070 +0.00(+0.00%)
Oct 22, 2010 7.750 8.050 7.750 7.980 1,004,262 +0.28(+3.64%)
Oct 21, 2010 7.600 8.000 7.600 7.700 1,558,343 +0.18(+2.39%)
Oct 20, 2010 7.390 7.570 7.370 7.520 336,815 +0.06(+0.80%)
Oct 19, 2010 7.400 7.500 7.360 7.460 388,366 -0.11(-1.45%)
Oct 18, 2010 7.280 7.620 7.230 7.570 425,479 +0.36(+4.99%)
Oct 15, 2010 7.150 7.270 7.150 7.210 1,268,798 +0.01(+0.14%)
Oct 14, 2010 7.150 7.250 7.140 7.200 396,170 -0.03(-0.41%)
Oct 13, 2010 7.250 7.280 7.190 7.230 704,586 +0.00(+0.00%)
Oct 12, 2010 7.160 7.260 7.040 7.230 646,895 +0.01(+0.14%)
Oct 08, 2010 7.250 7.260 7.080 7.220 577,228 +0.01(+0.14%)
Oct 07, 2010 7.240 7.270 7.160 7.210 424,282 +0.02(+0.28%)
Oct 06, 2010 7.150 7.290 7.100 7.190 420,266 +0.02(+0.28%)
Oct 05, 2010 7.120 7.200 7.110 7.170 646,292 +0.11(+1.56%)
Oct 04, 2010 7.220 7.220 7.050 7.060 294,662 -0.08(-1.12%)
Oct 01, 2010 7.110 7.330 7.110 7.140 1,357,975 +0.12(+1.71%)
Sep 30, 2010 6.780 7.110 6.750 7.020 1,215,024 +0.27(+4.00%)
Sep 29, 2010 6.430 6.790 6.360 6.750 1,165,374 +0.31(+4.81%)
Sep 28, 2010 6.320 6.450 6.270 6.440 423,277 +0.05(+0.78%)
Sep 27, 2010 6.330 6.420 6.330 6.390 403,460 +0.04(+0.63%)
Sep 24, 2010 6.270 6.400 6.270 6.350 532,023 +0.08(+1.28%)
Sep 23, 2010 6.350 6.380 6.220 6.270 290,052 -0.12(-1.88%)
Sep 22, 2010 6.550 6.570 6.380 6.390 587,515 -0.14(-2.14%)
Sep 21, 2010 6.450 6.550 6.380 6.530 361,977 +0.09(+1.40%)
Sep 20, 2010 6.400 6.480 6.330 6.440 387,034 +0.11(+1.74%)
Sep 17, 2010 6.350 6.440 6.330 6.330 1,306,607 -0.14(-2.16%)
Sep 15, 2010 6.660 6.660 6.460 6.470 539,423 -0.17(-2.56%)
Sep 14, 2010 6.800 6.800 6.620 6.640 488,627 -0.16(-2.35%)
Sep 13, 2010 6.660 6.830 6.530 6.800 395,069 +0.16(+2.41%)
Sep 10, 2010 6.740 6.740 6.510 6.640 623,779 +0.01(+0.15%)
Sep 09, 2010 6.760 6.800 6.620 6.630 371,687 -0.09(-1.34%)
Sep 08, 2010 6.820 6.860 6.720 6.720 239,921 -0.07(-1.03%)
Sep 07, 2010 6.800 6.870 6.750 6.790 253,233 -0.06(-0.88%)
Sep 03, 2010 6.950 7.000 6.820 6.850 348,447 -0.12(-1.72%)
Sep 02, 2010 6.940 6.980 6.850 6.970 266,027 +0.04(+0.58%)
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.