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

Precision Drilling Corp (TSX: PD )

97.14 +1.36 (+1.42%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 3, 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 (%)
Apr 30, 2024 99.72 100.04 96.25 96.52 139,043 -3.72(-3.71%)
Apr 29, 2024 99.63 100.86 98.48 100.24 86,756 +1.33(+1.34%)
Apr 26, 2024 95.21 99.33 94.87 98.91 144,984 +4.80(+5.10%)
Apr 25, 2024 92.00 96.32 88.33 94.11 223,860 +1.10(+1.18%)
Apr 24, 2024 93.38 94.44 92.10 93.01 138,669 -0.50(-0.53%)
Apr 23, 2024 90.20 93.53 88.00 93.51 191,835 +3.27(+3.62%)
Apr 22, 2024 91.00 91.73 89.36 90.24 109,050 -1.55(-1.69%)
Apr 19, 2024 93.24 93.52 91.16 91.79 80,598 -1.04(-1.12%)
Apr 18, 2024 94.81 94.81 92.51 92.83 88,122 -1.20(-1.28%)
Apr 17, 2024 94.55 95.65 92.74 94.03 80,431 -0.33(-0.35%)
Apr 16, 2024 94.37 94.38 92.59 94.36 95,884 -0.68(-0.72%)
Apr 15, 2024 97.08 97.44 93.40 95.04 125,366 -2.30(-2.36%)
Apr 12, 2024 101.15 101.82 96.44 97.34 155,862 -2.76(-2.76%)
Apr 11, 2024 102.43 103.75 99.98 100.10 117,995 -3.07(-2.98%)
Apr 10, 2024 100.44 103.31 100.44 103.17 131,216 +0.67(+0.65%)
Apr 09, 2024 104.49 104.84 102.37 102.50 132,589 -1.41(-1.36%)
Apr 08, 2024 104.45 104.90 102.26 103.91 73,003 +0.64(+0.62%)
Apr 05, 2024 103.11 103.78 101.70 103.27 110,913 +1.54(+1.51%)
Apr 04, 2024 103.99 104.09 101.00 101.73 112,785 -1.21(-1.18%)
Apr 03, 2024 96.50 103.13 96.50 102.94 214,572 +6.93(+7.22%)
Apr 02, 2024 92.52 97.36 91.58 96.01 155,536 +3.96(+4.30%)
Apr 01, 2024 91.85 92.56 90.73 92.05 40,003 +0.92(+1.01%)
Mar 28, 2024 91.13 0 +0.30(+0.33%)
Mar 27, 2024 89.78 90.98 89.54 90.83 24,609 +1.07(+1.19%)
Mar 26, 2024 90.85 91.13 89.04 89.76 65,294 -0.86(-0.95%)
Mar 25, 2024 88.55 91.36 88.55 90.62 47,594 +2.44(+2.77%)
Mar 22, 2024 89.67 89.82 87.92 88.18 29,531 -0.97(-1.09%)
Mar 21, 2024 91.00 91.15 89.15 89.15 47,665 -1.53(-1.69%)
Mar 20, 2024 89.54 90.68 88.20 90.68 69,597 +1.26(+1.41%)
Mar 19, 2024 87.88 89.72 87.88 89.42 53,215 +1.56(+1.78%)
Mar 18, 2024 86.86 89.33 86.12 87.86 57,038 +0.88(+1.01%)
Mar 15, 2024 86.21 88.30 86.21 86.98 38,382 +0.76(+0.88%)
Mar 14, 2024 83.51 86.50 83.40 86.22 58,568 +2.48(+2.96%)
Mar 13, 2024 83.90 85.21 83.71 83.74 49,452 +1.01(+1.22%)
Mar 12, 2024 83.37 84.00 82.25 82.73 52,705 -1.25(-1.49%)
Mar 11, 2024 83.84 84.32 82.40 83.98 41,956 +0.15(+0.18%)
Mar 08, 2024 84.48 85.18 83.27 83.83 38,656 -1.22(-1.43%)
Mar 07, 2024 84.24 85.72 83.85 85.05 72,393 +0.76(+0.90%)
Mar 06, 2024 83.97 85.15 83.00 84.29 93,893 +1.02(+1.22%)
Mar 05, 2024 82.07 84.50 82.06 83.27 58,880 +0.40(+0.48%)
Mar 04, 2024 83.75 84.19 82.52 82.87 74,254 -0.90(-1.07%)
Mar 01, 2024 81.86 84.92 81.55 83.77 80,616 +3.15(+3.91%)
Feb 29, 2024 80.47 81.83 79.81 80.62 85,920 +0.19(+0.24%)
Feb 28, 2024 81.50 82.58 80.39 80.43 62,497 -1.31(-1.60%)
Feb 27, 2024 80.83 82.14 80.83 81.74 31,892 +0.77(+0.95%)
Feb 26, 2024 80.47 81.80 79.87 80.97 29,830 +0.06(+0.07%)
Feb 23, 2024 81.50 82.15 79.93 80.91 58,371 -1.04(-1.27%)
Feb 22, 2024 82.05 83.44 81.61 81.95 85,225 +0.41(+0.50%)
Feb 21, 2024 81.04 83.41 80.76 81.54 89,143 +0.76(+0.94%)
Feb 20, 2024 83.90 84.10 80.77 80.78 129,084 -4.23(-4.98%)
Feb 16, 2024 85.01 0 +0.60(+0.71%)
Feb 15, 2024 81.92 84.87 81.92 84.41 89,207 +2.76(+3.38%)
Feb 14, 2024 83.37 84.54 81.34 81.65 79,307 -1.40(-1.69%)
Feb 13, 2024 86.19 86.20 82.15 83.05 111,578 -3.49(-4.03%)
Feb 12, 2024 85.32 87.89 85.32 86.54 63,761 +0.34(+0.39%)
Feb 09, 2024 87.13 87.13 85.43 86.20 63,847 +0.01(+0.01%)
Feb 08, 2024 83.64 86.39 83.25 86.19 95,516 +3.12(+3.76%)
Feb 07, 2024 83.76 84.50 81.05 83.07 160,695 -1.00(-1.19%)
Feb 06, 2024 87.10 88.64 82.39 84.07 240,347 +4.20(+5.26%)
Feb 05, 2024 80.27 81.70 78.60 79.87 91,439 -0.27(-0.34%)
Feb 02, 2024 81.00 81.80 79.30 80.14 96,082 -1.06(-1.31%)
Feb 01, 2024 83.46 85.25 80.77 81.20 63,492 -2.08(-2.50%)
Jan 31, 2024 83.96 84.75 83.12 83.28 79,345 -1.36(-1.61%)
Jan 30, 2024 80.11 85.09 80.08 84.64 114,016 +2.81(+3.43%)
Jan 29, 2024 81.70 82.49 80.50 81.83 45,332 -0.58(-0.70%)
Jan 26, 2024 81.51 83.23 80.71 82.41 65,682 +0.77(+0.94%)
Jan 25, 2024 83.26 83.70 79.68 81.64 63,423 -0.60(-0.73%)
Jan 24, 2024 78.21 82.70 78.21 82.24 119,935 +4.05(+5.18%)
Jan 23, 2024 77.54 80.03 77.54 78.19 105,570 +0.46(+0.59%)
Jan 22, 2024 74.99 78.71 74.21 77.73 126,229 +2.95(+3.94%)
Jan 19, 2024 71.75 74.83 71.75 74.78 108,876 +2.47(+3.42%)
Jan 18, 2024 72.37 73.01 71.57 72.31 39,223 +0.36(+0.50%)
Jan 17, 2024 72.74 72.74 71.15 71.95 41,280 -1.75(-2.37%)
Jan 16, 2024 75.00 75.00 72.90 73.70 74,667 -0.67(-0.90%)
Jan 15, 2024 73.76 74.37 73.17 74.37 19,797 +0.59(+0.80%)
Jan 12, 2024 74.18 74.83 72.69 73.78 76,732 +0.36(+0.49%)
Jan 11, 2024 71.81 73.42 70.53 73.42 76,163 +1.70(+2.37%)
Jan 10, 2024 70.56 71.88 70.15 71.72 71,736 +1.22(+1.73%)
Jan 09, 2024 71.48 71.49 70.05 70.50 54,504 -1.13(-1.58%)
Jan 08, 2024 72.48 72.48 68.92 71.63 164,109 -1.65(-2.25%)
Jan 05, 2024 71.21 73.49 70.55 73.28 128,462 +3.69(+5.30%)
Jan 04, 2024 71.63 71.63 69.18 69.59 58,744 -1.09(-1.54%)
Jan 03, 2024 69.50 71.68 69.50 70.68 55,966 +0.74(+1.06%)
Jan 02, 2024 72.23 72.98 69.65 69.94 44,607 -2.02(-2.81%)
Dec 29, 2023 71.96 0 +0.21(+0.29%)
Dec 28, 2023 71.84 72.75 71.30 71.75 60,456 -0.43(-0.60%)
Dec 27, 2023 73.02 73.39 72.18 72.18 43,313 +0.44(+0.61%)
Dec 22, 2023 71.74 0 +0.04(+0.06%)
Dec 21, 2023 72.21 72.50 71.42 71.70 37,574 -0.28(-0.39%)
Dec 20, 2023 73.15 73.85 71.98 71.98 63,741 -0.77(-1.06%)
Dec 19, 2023 72.14 72.75 71.18 72.75 68,986 +0.60(+0.83%)
Dec 18, 2023 72.90 74.36 71.53 72.15 75,781 +0.13(+0.18%)
Dec 15, 2023 73.27 73.30 70.85 72.02 101,957 -1.25(-1.71%)
Dec 14, 2023 71.76 73.66 71.75 73.27 105,310 +2.53(+3.58%)
Dec 13, 2023 67.96 70.87 67.46 70.74 98,816 +3.06(+4.52%)
Dec 12, 2023 68.96 69.25 67.50 67.68 91,497 -2.28(-3.26%)
Dec 11, 2023 72.09 72.10 69.66 69.96 116,623 -1.88(-2.62%)
Dec 08, 2023 72.68 73.37 71.78 71.84 107,443 +0.25(+0.35%)
Dec 07, 2023 71.99 72.81 71.01 71.59 103,023 +0.06(+0.08%)
Dec 06, 2023 74.00 74.42 71.50 71.53 123,076 -2.90(-3.90%)
Dec 05, 2023 76.79 77.28 74.41 74.43 91,139 -3.00(-3.87%)
Dec 04, 2023 77.76 77.89 76.40 77.43 71,559 -0.67(-0.86%)
Dec 01, 2023 78.19 79.65 77.66 78.10 50,504 -0.39(-0.50%)
Nov 30, 2023 78.54 81.00 77.82 78.49 91,309 -0.04(-0.05%)
Nov 29, 2023 77.54 78.87 77.25 78.53 115,989 +1.17(+1.51%)
Nov 28, 2023 79.52 79.56 77.35 77.36 132,218 -2.15(-2.70%)
Nov 27, 2023 80.87 80.87 79.03 79.51 61,952 -1.20(-1.49%)
Nov 24, 2023 79.00 82.03 78.27 80.71 94,889 +2.00(+2.54%)
Nov 23, 2023 77.34 79.00 77.34 78.71 44,578 +1.67(+2.17%)
Nov 22, 2023 76.97 77.31 75.29 77.04 104,006 -0.92(-1.18%)
Nov 21, 2023 78.93 79.45 77.00 77.96 119,557 -2.61(-3.24%)
Nov 20, 2023 82.99 83.28 80.57 80.57 50,844 -1.37(-1.67%)
Nov 17, 2023 79.64 82.60 79.39 81.94 111,728 +3.04(+3.85%)
Nov 16, 2023 79.90 80.21 77.88 78.90 114,538 -1.57(-1.95%)
Nov 15, 2023 81.90 82.29 79.82 80.47 101,944 -2.15(-2.60%)
Nov 14, 2023 81.08 83.03 81.08 82.62 67,574 +1.10(+1.35%)
Nov 13, 2023 82.80 83.00 80.81 81.52 66,450 -0.52(-0.63%)
Nov 10, 2023 81.96 83.45 81.20 82.04 78,822 +0.44(+0.54%)
Nov 09, 2023 81.03 84.57 81.03 81.60 131,216 +0.87(+1.08%)
Nov 08, 2023 79.26 81.56 79.10 80.73 135,712 +0.98(+1.23%)
Nov 07, 2023 81.25 81.50 79.26 79.75 164,142 -2.11(-2.58%)
Nov 06, 2023 82.07 83.06 81.00 81.86 74,384 -0.18(-0.22%)
Nov 03, 2023 81.93 83.04 81.49 82.04 56,117 +0.08(+0.10%)
Nov 02, 2023 80.33 82.88 79.90 81.96 84,040 +2.00(+2.50%)
Nov 01, 2023 80.94 82.00 79.72 79.96 78,894 -0.42(-0.52%)
Oct 31, 2023 81.04 82.38 79.90 80.38 85,492 -0.04(-0.05%)
Oct 30, 2023 80.52 81.35 79.83 80.42 97,797 +0.31(+0.39%)
Oct 27, 2023 80.03 83.06 80.00 80.11 133,957 +0.11(+0.14%)
Oct 26, 2023 81.23 81.24 77.75 80.00 180,655 -3.02(-3.64%)
Oct 25, 2023 82.52 84.20 82.00 83.02 72,636 +0.29(+0.35%)
Oct 24, 2023 82.17 84.22 81.42 82.73 101,190 +0.51(+0.62%)
Oct 23, 2023 81.79 83.24 80.92 82.22 94,298 -0.27(-0.33%)
Oct 20, 2023 83.80 83.80 79.88 82.49 77,946 -1.56(-1.86%)
Oct 19, 2023 83.23 85.56 81.49 84.05 66,093 -0.27(-0.32%)
Oct 18, 2023 86.01 86.20 83.51 84.32 68,392 -1.66(-1.93%)
Oct 17, 2023 84.48 86.50 84.48 85.98 62,968 +1.38(+1.63%)
Oct 16, 2023 84.82 85.63 83.30 84.60 72,781 +0.43(+0.51%)
Oct 13, 2023 84.56 85.50 83.42 84.17 75,740 +0.46(+0.55%)
Oct 12, 2023 84.67 84.70 82.36 83.71 79,048 -0.81(-0.96%)
Oct 11, 2023 84.49 84.53 83.35 84.52 114,690 +0.02(+0.02%)
Oct 10, 2023 84.86 85.22 83.46 84.50 204,663 +3.35(+4.13%)
Oct 06, 2023 81.15 0 +1.19(+1.49%)
Oct 05, 2023 80.51 82.04 79.63 79.96 58,648 -1.00(-1.24%)
Oct 04, 2023 84.48 84.48 80.19 80.96 66,558 -4.68(-5.46%)
Oct 03, 2023 83.33 86.52 83.00 85.64 62,501 +1.02(+1.21%)
Oct 02, 2023 91.04 91.04 84.22 84.62 110,873 -6.39(-7.02%)
Sep 29, 2023 93.24 93.24 89.46 91.01 73,273 -2.03(-2.18%)
Sep 28, 2023 91.51 94.25 91.51 93.04 95,566 +0.74(+0.80%)
Sep 27, 2023 91.11 93.13 91.11 92.30 82,338 +2.10(+2.33%)
Sep 26, 2023 91.49 92.37 90.08 90.20 48,682 -1.65(-1.80%)
Sep 25, 2023 90.01 91.98 91.30 91.85 37,451 +1.43(+1.58%)
Sep 22, 2023 91.22 92.40 90.40 90.42 52,472 -0.25(-0.28%)
Sep 21, 2023 93.00 93.00 90.47 90.67 55,217 -1.67(-1.81%)
Sep 20, 2023 93.91 95.16 92.34 92.34 70,015 -1.76(-1.87%)
Sep 19, 2023 97.59 97.63 92.97 94.10 103,881 -3.27(-3.36%)
Sep 18, 2023 98.82 99.81 97.37 97.37 71,480 -0.55(-0.56%)
Sep 15, 2023 98.07 98.87 97.00 97.92 91,429 +0.65(+0.67%)
Sep 14, 2023 98.27 98.87 97.22 97.27 54,360 -0.24(-0.25%)
Sep 13, 2023 98.03 98.55 96.63 97.51 68,314 -0.17(-0.17%)
Sep 12, 2023 94.14 98.08 94.14 97.68 78,514 +4.05(+4.33%)
Sep 11, 2023 96.89 97.00 93.57 93.63 77,777 -2.04(-2.13%)
Sep 08, 2023 94.99 100.23 94.77 95.67 169,463 +1.74(+1.85%)
Sep 07, 2023 90.59 94.47 90.59 93.93 84,550 +2.56(+2.80%)
Sep 06, 2023 91.96 92.68 90.01 91.37 63,415 -0.38(-0.41%)
Sep 05, 2023 92.70 93.60 91.23 91.75 87,240 -0.83(-0.90%)
Sep 01, 2023 92.58 0 +3.45(+3.87%)
Aug 31, 2023 89.00 89.50 87.65 89.13 67,541 +0.27(+0.30%)
Aug 30, 2023 90.60 90.60 88.38 88.86 89,559 -0.62(-0.69%)
Aug 29, 2023 89.69 90.63 88.01 89.48 60,432 +0.54(+0.61%)
Aug 28, 2023 87.63 89.72 87.54 88.94 73,499 +1.09(+1.24%)
Aug 25, 2023 87.27 88.58 86.89 87.85 83,764 +0.97(+1.12%)
Aug 24, 2023 87.61 88.88 85.98 86.88 215,600 -1.63(-1.84%)
Aug 23, 2023 88.60 89.42 86.46 88.51 68,359 -0.62(-0.70%)
Aug 22, 2023 89.49 89.98 88.87 89.13 64,426 -0.12(-0.13%)
Aug 21, 2023 88.57 89.58 87.95 89.25 31,938 +0.82(+0.93%)
Aug 18, 2023 87.03 88.92 86.85 88.43 52,851 +1.14(+1.31%)
Aug 17, 2023 88.03 89.61 86.73 87.29 75,200 -0.56(-0.64%)
Aug 16, 2023 88.08 89.50 87.25 87.85 73,067 -0.04(-0.05%)
Aug 15, 2023 87.81 88.35 86.86 87.89 64,076 -1.47(-1.65%)
Aug 14, 2023 90.28 90.28 88.47 89.36 47,927 -1.09(-1.21%)
Aug 11, 2023 89.82 90.90 89.82 90.45 38,403 +0.60(+0.67%)
Aug 10, 2023 89.99 90.28 88.91 89.85 63,875 +0.12(+0.13%)
Aug 09, 2023 90.54 92.27 89.60 89.73 120,736 -0.36(-0.40%)
Aug 08, 2023 88.45 90.15 87.49 90.09 78,282 +1.29(+1.45%)
Aug 04, 2023 88.80 0 +0.84(+0.95%)
Aug 03, 2023 87.58 88.13 86.48 87.96 83,581 +1.19(+1.37%)
Aug 02, 2023 85.50 86.80 83.64 86.77 156,761 +1.31(+1.53%)
Aug 01, 2023 87.43 87.50 84.50 85.46 81,844 -2.11(-2.41%)
Jul 31, 2023 87.55 89.13 87.34 87.57 95,220 +0.25(+0.29%)
Jul 28, 2023 84.78 87.73 84.70 87.32 157,647 +3.62(+4.32%)
Jul 27, 2023 80.28 84.58 79.34 83.70 187,499 +5.51(+7.05%)
Jul 26, 2023 78.29 79.09 77.11 78.19 204,929 -0.08(-0.10%)
Jul 25, 2023 76.45 78.85 76.19 78.27 74,437 +1.87(+2.45%)
Jul 24, 2023 75.47 76.56 74.90 76.40 66,986 +0.95(+1.26%)
Jul 21, 2023 74.61 75.49 74.09 75.45 46,626 +0.92(+1.23%)
Jul 20, 2023 75.00 75.01 72.98 74.53 62,561 -0.64(-0.85%)
Jul 19, 2023 75.29 76.99 74.44 75.17 92,944 +0.47(+0.63%)
Jul 18, 2023 71.98 75.93 71.97 74.70 93,931 +3.61(+5.08%)
Jul 17, 2023 69.46 71.92 68.55 71.09 70,119 +1.56(+2.24%)
Jul 14, 2023 72.00 72.00 69.38 69.53 57,043 -2.68(-3.71%)
Jul 13, 2023 68.88 72.45 67.87 72.21 131,523 +3.14(+4.55%)
Jul 12, 2023 68.63 70.34 68.63 69.07 105,752 +1.08(+1.59%)
Jul 11, 2023 66.68 67.99 65.98 67.99 51,897 +1.71(+2.58%)
Jul 10, 2023 67.65 68.04 65.93 66.28 51,625 -1.61(-2.37%)
Jul 07, 2023 63.64 68.61 63.64 67.89 91,414 +4.02(+6.29%)
Jul 06, 2023 64.95 64.95 61.81 63.87 78,990 -1.67(-2.55%)
Jul 05, 2023 65.54 65.88 64.44 65.54 92,355 +0.09(+0.14%)
Jul 04, 2023 66.00 66.18 65.01 65.45 12,550 +0.78(+1.21%)
Jun 30, 2023 64.67 0 +0.82(+1.28%)
Jun 29, 2023 61.52 64.35 61.52 63.85 53,972 +2.03(+3.28%)
Jun 28, 2023 60.70 62.00 59.93 61.82 56,656 +1.19(+1.96%)
Jun 27, 2023 60.76 61.19 60.00 60.63 44,237 -0.14(-0.23%)
Jun 26, 2023 60.01 62.47 59.91 60.77 36,215 +0.46(+0.76%)
Jun 23, 2023 59.64 61.55 59.35 60.31 54,503 -0.25(-0.41%)
Jun 22, 2023 60.19 61.15 59.81 60.56 62,050 -0.82(-1.34%)
Jun 21, 2023 60.97 62.44 60.97 61.38 31,334 +0.46(+0.76%)
Jun 20, 2023 61.60 61.61 60.00 60.92 50,893 -0.77(-1.25%)
Jun 19, 2023 62.14 62.14 61.26 61.69 13,528 -0.53(-0.85%)
Jun 16, 2023 63.41 63.41 61.79 62.22 86,069 -0.56(-0.89%)
Jun 15, 2023 60.63 63.38 60.59 62.78 80,434 -1.72(-2.67%)
May 08, 2023 66.15 66.82 64.50 64.50 84,761 -0.64(-0.98%)
May 05, 2023 62.81 65.77 62.81 65.14 115,493 +3.30(+5.34%)
May 04, 2023 61.78 62.31 60.54 61.84 75,205 +0.17(+0.28%)
May 03, 2023 61.41 62.40 60.68 61.67 115,595 -0.33(-0.53%)
May 02, 2023 65.20 65.20 61.71 62.00 249,399 -3.68(-5.60%)
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.