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, 2015 6.170 6.455 5.880 6.340 3,713,917 +0.04(+0.63%)
Aug 28, 2015 5.920 6.400 5.800 6.300 2,312,076 +0.41(+6.96%)
Aug 27, 2015 5.780 5.930 5.550 5.890 1,839,699 +0.37(+6.70%)
Aug 26, 2015 5.510 5.580 5.330 5.520 1,873,142 +0.11(+2.03%)
Aug 25, 2015 5.630 5.735 5.350 5.410 1,180,664 +0.08(+1.50%)
Aug 24, 2015 5.220 5.560 5.090 5.330 1,809,893 -0.17(-3.09%)
Aug 21, 2015 5.500 5.700 5.375 5.500 1,587,210 -0.03(-0.54%)
Aug 20, 2015 5.780 5.890 5.520 5.530 1,737,097 -0.28(-4.82%)
Aug 19, 2015 5.960 6.100 5.750 5.810 2,119,818 -0.21(-3.49%)
Aug 18, 2015 5.970 6.080 5.860 6.020 806,794 +0.08(+1.35%)
Aug 17, 2015 6.120 6.130 5.880 5.940 2,116,665 -0.18(-2.94%)
Aug 14, 2015 6.420 6.530 6.090 6.120 2,187,844 -0.25(-3.92%)
Aug 13, 2015 6.820 6.820 6.350 6.370 1,680,799 -0.57(-8.21%)
Aug 12, 2015 6.830 7.010 6.730 6.940 1,613,522 +0.03(+0.43%)
Aug 11, 2015 6.720 6.910 6.640 6.910 1,083,097 +0.02(+0.29%)
Aug 10, 2015 6.680 6.950 6.510 6.890 1,321,605 +0.28(+4.24%)
Aug 07, 2015 7.000 7.190 6.580 6.610 1,965,707 -0.46(-6.51%)
Aug 06, 2015 6.450 7.140 6.350 7.070 2,429,681 +0.51(+7.77%)
Aug 05, 2015 6.700 6.890 6.540 6.560 1,442,553 -0.10(-1.50%)
Aug 04, 2015 6.650 6.750 6.550 6.660 1,142,004 +0.01(+0.15%)
Jul 31, 2015 6.650 6.650 6.650 0 -0.19(-2.78%)
Jul 30, 2015 6.880 6.980 6.690 6.840 1,503,244 +0.04(+0.59%)
Jul 29, 2015 6.330 6.840 6.330 6.800 1,766,467 +0.45(+7.09%)
Jul 28, 2015 6.270 6.540 6.170 6.350 1,626,022 +0.20(+3.25%)
Jul 27, 2015 6.240 6.370 6.080 6.150 1,850,947 -0.14(-2.23%)
Jul 24, 2015 6.960 6.970 6.260 6.290 1,579,327 -0.37(-5.56%)
Jul 23, 2015 6.930 7.120 6.630 6.660 1,943,517 -0.05(-0.75%)
Jul 22, 2015 6.900 6.970 6.640 6.710 793,325 -0.28(-4.01%)
Jul 21, 2015 6.830 7.110 6.830 6.990 1,894,254 +0.20(+2.95%)
Jul 20, 2015 6.920 6.930 6.740 6.790 498,285 -0.17(-2.44%)
Jul 17, 2015 7.280 7.290 6.930 6.960 835,400 -0.36(-4.92%)
Jul 16, 2015 7.450 7.490 7.200 7.320 535,874 -0.05(-0.68%)
Jul 15, 2015 7.610 7.800 7.340 7.370 1,174,030 -0.35(-4.53%)
Jul 14, 2015 7.300 7.740 7.270 7.720 1,005,096 +0.38(+5.18%)
Jul 13, 2015 7.350 7.455 7.270 7.340 800,459 +0.01(+0.14%)
Jul 10, 2015 7.510 7.610 7.320 7.330 1,663,571 -0.14(-1.87%)
Jul 09, 2015 8.060 8.060 7.440 7.470 2,735,097 +0.13(+1.77%)
Jul 08, 2015 7.480 7.630 7.340 7.340 1,045,144 -0.21(-2.78%)
Jul 07, 2015 7.610 7.630 7.200 7.550 3,078,158 -0.05(-0.66%)
Jul 06, 2015 8.000 8.000 7.570 7.600 818,007 -0.50(-6.17%)
Jul 03, 2015 8.070 8.190 8.070 8.100 176,855 +0.01(+0.12%)
Jul 02, 2015 8.230 8.260 8.030 8.090 880,341 -0.31(-3.69%)
Jun 30, 2015 8.400 8.400 8.400 0 +0.12(+1.45%)
Jun 29, 2015 8.210 8.340 8.100 8.280 863,200 -0.01(-0.12%)
Jun 26, 2015 8.250 8.360 8.240 8.290 843,931 +0.03(+0.36%)
Jun 25, 2015 8.390 8.400 8.250 8.260 1,080,700 -0.09(-1.08%)
Jun 24, 2015 8.430 8.610 8.350 8.350 622,770 -0.13(-1.53%)
Jun 23, 2015 8.250 8.510 8.250 8.480 690,002 +0.15(+1.80%)
Jun 22, 2015 8.250 8.470 8.210 8.330 692,391 +0.06(+0.73%)
Jun 19, 2015 8.360 8.530 8.260 8.270 780,827 -0.20(-2.36%)
Jun 18, 2015 8.680 8.690 8.370 8.470 954,430 -0.19(-2.19%)
Jun 17, 2015 8.750 8.970 8.640 8.660 944,406 +0.04(+0.46%)
Jun 16, 2015 8.600 8.750 8.590 8.620 753,855 +0.01(+0.12%)
Jun 15, 2015 8.500 8.690 8.450 8.610 712,806 -0.02(-0.23%)
Jun 12, 2015 8.500 8.680 8.430 8.630 605,010 +0.04(+0.47%)
Jun 11, 2015 8.750 8.790 8.570 8.590 572,123 -0.17(-1.94%)
Jun 10, 2015 8.700 8.840 8.620 8.760 997,368 +0.18(+2.10%)
Jun 09, 2015 8.610 8.730 8.560 8.580 354,679 +0.07(+0.82%)
Jun 08, 2015 8.680 8.770 8.430 8.510 939,310 -0.16(-1.85%)
Jun 05, 2015 8.320 8.780 8.290 8.670 1,306,119 +0.28(+3.34%)
Jun 04, 2015 8.530 8.590 8.340 8.390 975,253 -0.29(-3.34%)
Jun 03, 2015 8.600 8.730 8.530 8.680 645,542 +0.03(+0.35%)
Jun 02, 2015 8.220 8.680 8.210 8.650 3,227,250 +0.48(+5.88%)
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.