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 (%)
Aug 31, 2012 7.290 7.290 7.290 0 -0.06(-0.82%)
Aug 30, 2012 7.650 7.650 7.330 7.350 1,257,839 -0.33(-4.30%)
Aug 29, 2012 7.800 7.830 7.470 7.680 704,685 -0.15(-1.92%)
Aug 27, 2012 8.220 8.220 7.800 7.830 808,652 -0.36(-4.40%)
Aug 24, 2012 8.290 8.310 8.080 8.190 633,913 -0.15(-1.80%)
Aug 23, 2012 8.610 8.610 8.300 8.340 351,624 -0.26(-3.02%)
Aug 22, 2012 8.620 8.690 8.380 8.600 614,260 -0.03(-0.35%)
Aug 21, 2012 8.730 8.860 8.610 8.630 877,389 -0.05(-0.58%)
Aug 20, 2012 8.590 8.770 8.540 8.680 1,531,132 +0.03(+0.35%)
Aug 17, 2012 8.690 8.720 8.600 8.650 281,062 -0.02(-0.23%)
Aug 16, 2012 8.600 8.700 8.560 8.670 437,403 +0.10(+1.17%)
Aug 15, 2012 8.610 8.620 8.520 8.570 923,565 -0.01(-0.12%)
Aug 14, 2012 8.520 8.720 8.500 8.580 1,015,317 +0.09(+1.06%)
Aug 13, 2012 8.830 8.900 8.410 8.490 1,236,192 -0.30(-3.41%)
Aug 11, 2012 8.650 8.860 8.550 8.790 1,829,670 +0.00(+0.00%)
Aug 10, 2012 8.650 8.860 8.550 8.790 1,829,670 +0.05(+0.57%)
Aug 09, 2012 8.380 8.830 8.360 8.740 1,058,203 +0.34(+4.05%)
Aug 08, 2012 8.480 8.570 8.350 8.400 965,603 -0.14(-1.64%)
Aug 07, 2012 8.250 8.610 8.230 8.540 938,559 +0.49(+6.09%)
Aug 03, 2012 8.050 8.050 8.050 0 +0.05(+0.63%)
Aug 02, 2012 8.220 8.350 7.980 8.000 942,341 -0.34(-4.08%)
Aug 01, 2012 8.020 8.410 8.020 8.340 2,161,646 +0.36(+4.51%)
Jul 31, 2012 8.140 8.300 7.980 7.980 1,804,971 -0.14(-1.72%)
Jul 30, 2012 8.050 8.130 7.900 8.120 637,322 +0.11(+1.37%)
Jul 27, 2012 7.950 8.140 7.860 8.010 1,155,454 +0.04(+0.50%)
Jul 26, 2012 7.600 7.990 7.540 7.970 2,384,886 +0.49(+6.55%)
Jul 25, 2012 7.570 7.750 7.280 7.480 1,036,180 +0.03(+0.40%)
Jul 24, 2012 7.600 7.660 7.400 7.450 1,303,636 -0.11(-1.46%)
Jul 23, 2012 7.550 7.620 7.360 7.560 1,019,117 -0.08(-1.05%)
Jul 20, 2012 7.500 7.650 7.460 7.640 1,308,529 +0.04(+0.53%)
Jul 19, 2012 7.260 7.760 7.250 7.600 3,749,536 +0.39(+5.41%)
Jul 18, 2012 6.930 7.240 6.860 7.210 1,692,326 +0.24(+3.44%)
Jul 17, 2012 6.620 6.990 6.540 6.970 3,010,541 +0.42(+6.41%)
Jul 16, 2012 6.500 6.600 6.380 6.550 1,493,599 +0.05(+0.77%)
Jul 13, 2012 6.510 6.590 6.380 6.500 1,090,530 +0.01(+0.15%)
Jul 12, 2012 6.770 6.790 6.460 6.490 1,616,820 -0.36(-5.26%)
Jul 11, 2012 6.720 6.890 6.720 6.850 717,812 +0.15(+2.24%)
Jul 10, 2012 6.980 7.040 6.650 6.700 503,111 -0.23(-3.32%)
Jul 09, 2012 6.920 7.070 6.870 6.930 577,824 -0.01(-0.14%)
Jul 06, 2012 7.000 7.040 6.880 6.940 628,549 -0.15(-2.12%)
Jul 05, 2012 7.070 7.190 6.930 7.090 1,189,249 +0.09(+1.29%)
Jul 04, 2012 7.120 7.140 6.940 7.000 416,376 -0.18(-2.51%)
Jul 03, 2012 7.100 7.270 7.150 7.180 904,943 +0.25(+3.61%)
Jun 29, 2012 6.930 6.930 6.930 0 +0.43(+6.62%)
Jun 28, 2012 6.370 6.520 6.290 6.500 1,751,949 +0.04(+0.62%)
Jun 27, 2012 6.150 6.490 6.090 6.460 1,971,874 +0.45(+7.49%)
Jun 26, 2012 6.210 6.220 5.970 6.010 1,416,118 -0.26(-4.15%)
Jun 25, 2012 6.440 6.440 6.180 6.270 1,329,043 -0.18(-2.79%)
Jun 22, 2012 6.610 6.640 6.420 6.450 3,465,678 -0.10(-1.53%)
Jun 21, 2012 7.050 7.050 6.520 6.550 1,780,877 -0.50(-7.09%)
Jun 20, 2012 7.120 7.180 6.970 7.050 880,469 -0.06(-0.84%)
Jun 19, 2012 7.150 7.230 7.080 7.110 1,135,406 -0.03(-0.42%)
Jun 18, 2012 7.320 7.350 7.090 7.140 1,121,815 -0.21(-2.86%)
Jun 15, 2012 7.240 7.360 7.210 7.350 1,622,439 +0.13(+1.80%)
Jun 14, 2012 7.350 7.440 7.120 7.220 1,197,039 -0.08(-1.10%)
Jun 13, 2012 7.550 7.580 7.250 7.300 1,506,733 -0.34(-4.45%)
Jun 12, 2012 7.640 7.700 7.550 7.640 1,470,320 +0.06(+0.79%)
Jun 11, 2012 8.080 8.160 7.540 7.580 842,087 -0.39(-4.89%)
Jun 08, 2012 8.050 8.140 7.900 7.970 542,324 -0.14(-1.73%)
Jun 07, 2012 8.240 8.370 8.080 8.110 1,812,810 -0.04(-0.49%)
Jun 06, 2012 8.070 8.280 8.010 8.150 2,429,290 +0.22(+2.77%)
Jun 05, 2012 7.690 8.060 7.660 7.930 713,077 +0.20(+2.59%)
Jun 04, 2012 7.950 7.950 7.460 7.730 2,392,240 -0.11(-1.40%)
Jun 02, 2012 7.990 7.990 7.670 7.840 740,009 +0.00(+0.00%)
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.