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

Precision Drilling Corp (TSX: PD )

97.63 +1.15 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 2.390 2.490 2.380 2.470 919,712 +0.02(+0.82%)
May 30, 2019 2.450 2.510 2.390 2.450 1,315,623 +0.01(+0.41%)
May 29, 2019 2.450 2.460 2.390 2.440 1,011,090 -0.08(-3.17%)
May 28, 2019 2.600 2.600 2.500 2.520 807,085 -0.05(-1.95%)
May 27, 2019 2.550 2.580 2.540 2.570 182,050 +0.02(+0.78%)
May 24, 2019 2.600 2.630 2.490 2.550 1,427,846 +0.00(+0.00%)
May 23, 2019 2.700 2.700 2.550 2.550 2,034,747 -0.21(-7.61%)
May 22, 2019 2.880 2.880 2.720 2.760 1,096,558 -0.13(-4.50%)
May 21, 2019 2.850 2.920 2.810 2.890 1,031,658 +0.03(+1.05%)
May 17, 2019 2.860 2.860 2.860 0 -0.09(-3.05%)
May 16, 2019 2.930 2.990 2.890 2.950 981,752 +0.03(+1.03%)
May 15, 2019 2.900 2.920 2.830 2.920 1,334,788 -0.01(-0.34%)
May 14, 2019 2.870 2.950 2.840 2.930 1,611,748 +0.08(+2.81%)
May 13, 2019 2.970 2.990 2.840 2.850 960,276 -0.15(-5.00%)
May 10, 2019 3.030 3.030 2.930 3.000 1,255,791 -0.05(-1.64%)
May 09, 2019 2.940 3.060 2.920 3.050 1,049,891 +0.08(+2.69%)
May 08, 2019 2.970 3.020 2.950 2.970 1,272,720 +0.01(+0.34%)
May 07, 2019 3.030 3.040 2.890 2.960 2,727,992 -0.10(-3.27%)
May 06, 2019 3.010 3.100 3.000 3.060 985,084 -0.01(-0.33%)
May 03, 2019 3.040 3.110 2.990 3.070 1,236,279 +0.07(+2.33%)
May 02, 2019 3.100 3.110 2.990 3.000 2,333,033 -0.12(-3.85%)
May 01, 2019 3.280 3.290 3.120 3.120 1,101,583 -0.17(-5.17%)
Apr 30, 2019 3.480 3.480 3.260 3.290 1,466,829 -0.13(-3.80%)
Apr 29, 2019 3.520 3.530 3.410 3.420 940,172 -0.06(-1.72%)
Apr 26, 2019 3.630 3.650 3.480 3.480 2,405,310 -0.13(-3.60%)
Apr 25, 2019 3.940 4.050 3.610 3.610 4,407,142 -0.18(-4.75%)
Apr 24, 2019 3.950 3.950 3.730 3.790 950,862 -0.14(-3.56%)
Apr 23, 2019 3.840 3.950 3.830 3.930 805,813 +0.08(+2.08%)
Apr 22, 2019 3.910 3.990 3.830 3.850 1,314,642 +0.01(+0.26%)
Apr 18, 2019 3.840 3.840 3.840 0 +0.13(+3.50%)
Apr 17, 2019 3.720 3.740 3.660 3.710 923,269 +0.03(+0.82%)
Apr 16, 2019 3.630 3.710 3.540 3.680 1,444,418 +0.08(+2.22%)
Apr 15, 2019 3.660 3.680 3.560 3.600 792,150 -0.08(-2.17%)
Apr 12, 2019 3.690 3.720 3.650 3.680 676,676 +0.05(+1.38%)
Apr 11, 2019 3.650 3.720 3.590 3.630 971,649 -0.05(-1.36%)
Apr 10, 2019 3.600 3.700 3.570 3.680 1,105,328 +0.08(+2.22%)
Apr 09, 2019 3.590 3.710 3.560 3.600 1,181,691 -0.03(-0.83%)
Apr 08, 2019 3.470 3.650 3.470 3.630 1,244,486 +0.15(+4.31%)
Apr 05, 2019 3.350 3.520 3.350 3.480 1,305,204 +0.14(+4.19%)
Apr 04, 2019 3.350 3.380 3.260 3.340 1,514,696 -0.05(-1.47%)
Apr 03, 2019 3.350 3.440 3.320 3.390 1,526,226 +0.07(+2.11%)
Apr 02, 2019 3.360 3.410 3.280 3.320 869,366 -0.04(-1.19%)
Apr 01, 2019 3.210 3.370 3.200 3.360 5,712,122 +0.19(+5.99%)
Mar 29, 2019 3.210 3.220 3.100 3.170 757,768 +0.01(+0.32%)
Mar 28, 2019 3.120 3.170 3.050 3.160 2,732,535 +0.01(+0.32%)
Mar 27, 2019 3.220 3.250 3.110 3.150 2,131,548 -0.06(-1.87%)
Mar 26, 2019 3.270 3.320 3.190 3.210 2,023,308 -0.01(-0.31%)
Mar 25, 2019 3.210 3.300 3.190 3.220 600,714 -0.04(-1.23%)
Mar 22, 2019 3.340 3.350 3.240 3.260 1,584,162 -0.12(-3.55%)
Mar 21, 2019 3.310 3.480 3.300 3.380 2,287,789 +0.08(+2.42%)
Mar 20, 2019 3.260 3.450 3.220 3.300 2,258,314 +0.03(+0.92%)
Mar 19, 2019 3.230 3.310 3.190 3.270 1,128,866 +0.08(+2.51%)
Mar 18, 2019 3.050 3.210 3.050 3.190 1,778,925 +0.18(+5.98%)
Mar 15, 2019 3.100 3.100 3.010 3.010 2,229,516 -0.16(-5.05%)
Mar 14, 2019 3.160 3.200 3.110 3.170 830,347 +0.01(+0.32%)
Mar 13, 2019 3.190 3.210 3.090 3.160 1,173,466 +0.01(+0.32%)
Mar 12, 2019 3.150 3.200 3.110 3.150 680,941 +0.01(+0.32%)
Mar 11, 2019 3.140 3.240 3.120 3.140 934,390 +0.04(+1.29%)
Mar 08, 2019 3.080 3.140 2.980 3.100 798,001 -0.03(-0.96%)
Mar 07, 2019 3.190 3.190 3.080 3.130 723,309 -0.04(-1.26%)
Mar 06, 2019 3.250 3.300 3.150 3.170 1,547,480 -0.11(-3.35%)
Mar 05, 2019 3.370 3.390 3.260 3.280 853,627 -0.06(-1.80%)
Mar 04, 2019 3.440 3.440 3.270 3.340 991,845 -0.06(-1.76%)
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.