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

Precision Drilling Corp (TSX: PD )

93.51 +3.27 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2020 0.8400 0.8800 0.8300 0.8300 407,365 -0.01(-1.19%)
Sep 29, 2020 0.8400 0.8600 0.8300 0.8400 177,638 -0.01(-1.18%)
Sep 28, 2020 0.8400 0.8700 0.8400 0.8500 314,026 +0.01(+1.19%)
Sep 25, 2020 0.8500 0.8500 0.8300 0.8400 115,572 -0.01(-1.18%)
Sep 24, 2020 0.8400 0.8600 0.8100 0.8500 339,483 +0.01(+1.19%)
Sep 23, 2020 0.8500 0.8600 0.8400 0.8400 599,947 -0.03(-3.45%)
Sep 22, 2020 0.8300 0.8700 0.8300 0.8700 239,958 +0.02(+2.35%)
Sep 21, 2020 0.8300 0.8600 0.8300 0.8500 288,313 -0.03(-3.41%)
Sep 18, 2020 0.8600 0.8800 0.8500 0.8800 367,415 +0.02(+2.33%)
Sep 17, 2020 0.8700 0.8700 0.8500 0.8600 257,698 -0.01(-1.15%)
Sep 16, 2020 0.8400 0.8800 0.8300 0.8700 583,154 +0.02(+2.35%)
Sep 15, 2020 0.8100 0.8500 0.8000 0.8500 652,096 +0.05(+6.25%)
Sep 14, 2020 0.8300 0.8400 0.7900 0.8000 351,054 -0.03(-3.61%)
Sep 11, 2020 0.8300 0.8400 0.8200 0.8300 97,299 +0.00(+0.00%)
Sep 10, 2020 0.8600 0.8600 0.8200 0.8300 177,761 -0.01(-1.19%)
Sep 09, 2020 0.8400 0.8700 0.8400 0.8400 217,362 +0.01(+1.20%)
Sep 08, 2020 0.8600 0.8900 0.8200 0.8300 731,557 -0.05(-5.68%)
Sep 04, 2020 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Sep 03, 2020 0.9300 0.9500 0.8800 0.9100 377,509 -0.02(-2.15%)
Sep 02, 2020 0.9400 0.9500 0.9100 0.9300 241,172 -0.01(-1.06%)
Sep 01, 2020 0.9200 0.9500 0.9100 0.9400 459,677 +0.02(+2.17%)
Aug 31, 2020 0.9400 0.9400 0.8900 0.9200 223,226 +0.00(+0.00%)
Aug 28, 2020 0.9200 0.9400 0.9100 0.9200 739,666 +0.00(+0.00%)
Aug 27, 2020 0.9400 0.9400 0.8900 0.9200 814,452 +0.00(+0.00%)
Aug 26, 2020 0.9900 0.9900 0.9100 0.9200 715,786 -0.05(-5.15%)
Aug 25, 2020 1.050 1.050 0.9700 0.9700 420,661 -0.07(-6.73%)
Aug 24, 2020 1.000 1.050 0.9700 1.040 442,349 +0.04(+4.00%)
Aug 21, 2020 1.010 1.010 0.9500 1.000 581,814 +0.00(+0.00%)
Aug 20, 2020 0.9900 1.000 0.9700 1.000 503,660 +0.02(+2.04%)
Aug 19, 2020 1.050 1.050 0.9700 0.9800 437,387 -0.06(-5.77%)
Aug 18, 2020 1.070 1.090 1.030 1.040 259,582 -0.02(-1.89%)
Aug 17, 2020 1.050 1.070 1.040 1.060 319,034 +0.02(+1.92%)
Aug 14, 2020 1.010 1.060 1.010 1.040 835,058 +0.00(+0.00%)
Aug 13, 2020 1.030 1.040 1.020 1.040 252,817 -0.01(-0.95%)
Aug 12, 2020 1.030 1.050 1.020 1.050 596,360 +0.03(+2.94%)
Aug 11, 2020 0.9700 1.020 0.9300 1.020 1,309,862 +0.08(+8.51%)
Aug 10, 2020 0.9100 0.9500 0.9100 0.9400 401,020 +0.05(+5.62%)
Aug 07, 2020 0.8600 0.9100 0.8600 0.8900 505,443 +0.02(+2.30%)
Aug 06, 2020 0.8600 0.8900 0.8500 0.8700 146,230 +0.01(+1.16%)
Aug 05, 2020 0.8400 0.8900 0.8400 0.8600 333,119 +0.04(+4.88%)
Aug 04, 2020 0.8200 0.8600 0.8000 0.8200 1,005,484 -0.03(-3.53%)
Jul 31, 2020 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Jul 30, 2020 0.8700 0.8700 0.8400 0.8700 307,731 -0.03(-3.33%)
Jul 29, 2020 0.8900 0.9000 0.8600 0.9000 162,416 +0.01(+1.12%)
Jul 28, 2020 0.8800 0.9000 0.8800 0.8900 154,879 -0.01(-1.11%)
Jul 27, 2020 0.9000 0.9000 0.8800 0.9000 302,522 +0.00(+0.00%)
Jul 24, 2020 0.8500 0.9000 0.8500 0.9000 533,595 +0.04(+4.65%)
Jul 23, 2020 0.8800 0.8900 0.8300 0.8600 771,728 -0.01(-1.15%)
Jul 22, 2020 0.8700 0.8800 0.8500 0.8700 319,280 -0.01(-1.14%)
Jul 21, 2020 0.8500 0.9100 0.8500 0.8800 1,284,765 +0.04(+4.76%)
Jul 20, 2020 0.8600 0.8700 0.8200 0.8400 523,700 -0.04(-4.55%)
Jul 17, 2020 0.8900 0.8900 0.8700 0.8800 207,904 -0.02(-2.22%)
Jul 16, 2020 0.8800 0.9000 0.8800 0.9000 369,593 +0.01(+1.12%)
Jul 15, 2020 0.8600 0.9200 0.8400 0.8900 1,484,266 +0.05(+5.95%)
Jul 14, 2020 0.7800 0.8400 0.7600 0.8400 713,452 +0.05(+6.33%)
Jul 13, 2020 0.8400 0.8400 0.7700 0.7900 879,577 -0.05(-5.95%)
Jul 10, 2020 0.8200 0.8600 0.7900 0.8400 1,140,381 -0.02(-2.33%)
Jul 09, 2020 0.8700 0.9000 0.8300 0.8600 618,385 -0.06(-6.52%)
Jul 08, 2020 0.9400 0.9400 0.8700 0.9200 878,554 -0.02(-2.13%)
Jul 07, 2020 0.9800 0.9800 0.9300 0.9400 1,310,263 -0.03(-3.09%)
Jul 06, 2020 0.9800 1.000 0.9400 0.9700 741,891 -0.02(-2.02%)
Jul 03, 2020 0.9900 1.000 0.9700 0.9900 247,917 -0.01(-1.00%)
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.