Skip to main content

Precision Drilling Corp (TSX: PD )

91.54 +0.71 (+0.78%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 41.50 41.50 41.50 0 -0.16(-0.38%)
Jul 29, 2021 42.28 42.28 41.28 41.66 39,626 -0.09(-0.22%)
Jul 28, 2021 42.52 42.77 41.44 41.75 187,197 -0.50(-1.18%)
Jul 27, 2021 43.87 44.14 42.06 42.25 87,332 -1.59(-3.63%)
Jul 26, 2021 41.97 44.74 41.97 43.84 115,006 +2.28(+5.49%)
Jul 23, 2021 43.92 43.92 41.14 41.56 92,545 -1.28(-2.99%)
Jul 22, 2021 41.50 44.30 39.70 42.84 212,911 -0.05(-0.12%)
Jul 21, 2021 41.89 44.03 41.89 42.89 97,500 +1.68(+4.08%)
Jul 20, 2021 40.21 41.55 39.95 41.21 78,205 +0.93(+2.31%)
Jul 19, 2021 42.48 42.77 39.97 40.28 198,267 -3.57(-8.14%)
Jul 16, 2021 45.13 45.57 43.57 43.85 118,096 -1.20(-2.66%)
Jul 15, 2021 46.69 47.41 44.56 45.05 180,592 -1.61(-3.45%)
Jul 14, 2021 50.80 51.02 45.99 46.66 327,106 -4.83(-9.38%)
Jul 13, 2021 51.77 52.17 50.65 51.49 85,457 -0.54(-1.04%)
Jul 12, 2021 51.57 52.25 50.24 52.03 76,396 +0.18(+0.35%)
Jul 09, 2021 51.29 52.65 50.46 51.85 134,071 +1.36(+2.69%)
Jul 08, 2021 48.25 50.89 47.79 50.49 87,627 +1.16(+2.35%)
Jul 07, 2021 51.95 52.09 49.08 49.33 97,411 -2.77(-5.32%)
Jul 06, 2021 52.48 52.48 50.26 52.10 151,559 -0.42(-0.80%)
Jul 05, 2021 51.03 52.70 50.70 52.52 45,513 +0.96(+1.86%)
Jul 02, 2021 54.61 54.72 50.52 51.56 136,924 -0.10(-0.19%)
Jun 30, 2021 51.66 51.66 51.66 0 -0.63(-1.20%)
Jun 29, 2021 49.12 53.84 49.09 52.29 178,985 +3.00(+6.09%)
Jun 28, 2021 49.93 49.93 47.11 49.29 197,606 +0.18(+0.37%)
Jun 25, 2021 50.12 50.49 47.69 49.11 110,898 -0.48(-0.97%)
Jun 24, 2021 50.77 51.19 48.65 49.59 109,307 -0.71(-1.41%)
Jun 23, 2021 48.08 51.70 48.00 50.30 255,820 +3.16(+6.70%)
Jun 22, 2021 47.52 48.02 46.81 47.14 73,702 -0.44(-0.92%)
Jun 21, 2021 46.03 48.38 46.03 47.58 75,256 +1.58(+3.43%)
Jun 18, 2021 45.63 47.65 44.58 46.00 138,703 +0.00(+0.00%)
Jun 17, 2021 49.05 49.05 45.65 46.00 138,162 -2.82(-5.78%)
Jun 16, 2021 48.68 49.13 47.57 48.82 117,996 -0.05(-0.10%)
Jun 15, 2021 47.72 49.23 46.90 48.87 104,021 +1.16(+2.43%)
Jun 14, 2021 46.48 49.16 46.45 47.71 119,059 +1.69(+3.67%)
Jun 11, 2021 45.33 46.29 44.73 46.02 83,254 +0.96(+2.13%)
Jun 10, 2021 45.91 46.12 44.14 45.06 82,591 -0.17(-0.38%)
Jun 09, 2021 46.46 46.70 44.89 45.23 117,195 -1.65(-3.52%)
Jun 08, 2021 43.55 47.91 43.00 46.88 162,846 +2.74(+6.21%)
Jun 07, 2021 47.34 47.34 43.95 44.14 228,289 -3.20(-6.76%)
Jun 04, 2021 45.34 48.21 45.34 47.34 204,129 +2.28(+5.06%)
Jun 03, 2021 42.56 46.35 42.00 45.06 193,487 +2.51(+5.90%)
Jun 02, 2021 39.61 42.81 39.61 42.55 149,747 +2.84(+7.15%)
Jun 01, 2021 39.39 40.70 38.56 39.71 88,355 +0.62(+1.59%)
May 31, 2021 38.49 39.55 38.49 39.09 47,094 +0.79(+2.06%)
May 28, 2021 38.39 38.65 37.64 38.30 51,255 +0.28(+0.74%)
May 27, 2021 38.11 38.35 37.34 38.02 41,637 +0.03(+0.08%)
May 26, 2021 36.95 38.35 36.95 37.99 72,246 +0.82(+2.21%)
May 25, 2021 37.50 38.17 36.32 37.17 71,280 +0.23(+0.62%)
May 21, 2021 36.94 36.94 36.94 0 +0.17(+0.46%)
May 20, 2021 35.97 36.80 35.16 36.77 99,745 +0.84(+2.34%)
May 19, 2021 35.06 36.42 34.87 35.93 80,216 -0.46(-1.26%)
May 18, 2021 35.26 36.64 35.20 36.39 120,824 +1.15(+3.26%)
May 17, 2021 33.82 35.40 33.62 35.24 87,191 +1.11(+3.25%)
May 14, 2021 33.36 34.96 33.16 34.13 144,202 +1.31(+3.99%)
May 13, 2021 31.64 33.47 31.64 32.82 130,336 +0.52(+1.61%)
May 12, 2021 31.27 32.48 30.78 32.30 125,087 +1.35(+4.36%)
May 11, 2021 31.48 31.59 30.65 30.95 173,796 -1.29(-4.00%)
May 10, 2021 34.48 35.07 31.96 32.24 125,954 -1.76(-5.18%)
May 07, 2021 32.83 34.62 32.83 34.00 90,378 +0.64(+1.92%)
May 06, 2021 33.30 34.21 32.43 33.36 101,698 +0.07(+0.21%)
May 05, 2021 32.01 34.78 31.79 33.29 158,312 +1.30(+4.06%)
May 04, 2021 31.51 32.33 30.45 31.99 144,665 +0.58(+1.85%)
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.