Toronto - Free Realtime Quote • CAD
Precision Drilling Corporation (PD.TO)
As of 10:19 AM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 95.21 | 98.44 | 94.87 | 97.34 | 97.34 | 37,257 |
Apr 25, 2024 | 92.00 | 96.32 | 88.33 | 94.11 | 94.11 | 223,900 |
Apr 24, 2024 | 93.38 | 94.44 | 92.10 | 93.01 | 93.01 | 138,700 |
Apr 23, 2024 | 90.20 | 93.53 | 88.00 | 93.51 | 93.51 | 191,900 |
Apr 22, 2024 | 91.00 | 91.73 | 89.36 | 90.24 | 90.24 | 109,100 |
Apr 19, 2024 | 93.24 | 93.52 | 91.16 | 91.79 | 91.79 | 80,600 |
Apr 18, 2024 | 94.81 | 94.81 | 92.51 | 92.83 | 92.83 | 88,100 |
Apr 17, 2024 | 94.55 | 95.65 | 92.74 | 94.03 | 94.03 | 80,400 |
Apr 16, 2024 | 94.37 | 94.38 | 92.59 | 94.36 | 94.36 | 95,900 |
Apr 15, 2024 | 97.08 | 97.44 | 93.40 | 95.04 | 95.04 | 125,400 |
Apr 12, 2024 | 101.15 | 101.82 | 96.44 | 97.34 | 97.34 | 155,900 |
Apr 11, 2024 | 102.43 | 103.75 | 99.98 | 100.10 | 100.10 | 118,000 |
Apr 10, 2024 | 100.44 | 103.31 | 100.44 | 103.17 | 103.17 | 131,200 |
Apr 9, 2024 | 104.49 | 104.84 | 102.37 | 102.50 | 102.50 | 132,600 |
Apr 8, 2024 | 104.45 | 104.90 | 102.26 | 103.91 | 103.91 | 73,000 |
Apr 5, 2024 | 103.11 | 103.78 | 101.70 | 103.27 | 103.27 | 110,900 |
Apr 4, 2024 | 103.99 | 104.09 | 101.00 | 101.73 | 101.73 | 112,800 |
Apr 3, 2024 | 96.50 | 103.13 | 96.50 | 102.94 | 102.94 | 214,600 |
Apr 2, 2024 | 92.52 | 97.36 | 91.58 | 96.01 | 96.01 | 155,500 |
Apr 1, 2024 | 91.85 | 92.56 | 90.73 | 92.05 | 92.05 | 40,000 |
Mar 28, 2024 | 90.96 | 92.25 | 90.92 | 91.13 | 91.13 | 36,900 |
Mar 27, 2024 | 89.78 | 90.98 | 89.54 | 90.83 | 90.83 | 24,600 |
Mar 26, 2024 | 90.85 | 91.13 | 89.04 | 89.76 | 89.76 | 65,300 |
Mar 25, 2024 | 88.55 | 91.36 | 88.55 | 90.62 | 90.62 | 47,600 |
Mar 22, 2024 | 89.67 | 89.82 | 87.92 | 88.18 | 88.18 | 29,500 |
Mar 21, 2024 | 91.00 | 91.15 | 89.15 | 89.15 | 89.15 | 47,700 |
Mar 20, 2024 | 89.54 | 90.68 | 88.20 | 90.68 | 90.68 | 69,500 |
Mar 19, 2024 | 87.88 | 89.72 | 87.88 | 89.42 | 89.42 | 53,200 |
Mar 18, 2024 | 86.86 | 89.33 | 86.12 | 87.86 | 87.86 | 57,000 |
Mar 15, 2024 | 86.21 | 88.30 | 86.21 | 86.98 | 86.98 | 38,400 |
Mar 14, 2024 | 83.51 | 86.50 | 83.40 | 86.22 | 86.22 | 58,600 |
Mar 13, 2024 | 83.90 | 85.21 | 83.71 | 83.74 | 83.74 | 49,500 |
Mar 12, 2024 | 83.37 | 84.00 | 82.25 | 82.73 | 82.73 | 52,700 |
Mar 11, 2024 | 83.84 | 84.32 | 82.40 | 83.98 | 83.98 | 42,000 |
Mar 8, 2024 | 84.48 | 85.18 | 83.27 | 83.83 | 83.83 | 38,700 |
Mar 7, 2024 | 84.24 | 85.72 | 83.85 | 85.05 | 85.05 | 72,400 |
Mar 6, 2024 | 83.97 | 85.15 | 83.00 | 84.29 | 84.29 | 93,900 |
Mar 5, 2024 | 82.07 | 84.50 | 82.06 | 83.27 | 83.27 | 58,900 |
Mar 4, 2024 | 83.75 | 84.19 | 82.52 | 82.87 | 82.87 | 74,300 |
Mar 1, 2024 | 81.86 | 84.92 | 81.55 | 83.77 | 83.77 | 80,600 |
Feb 29, 2024 | 80.47 | 81.83 | 79.81 | 80.62 | 80.62 | 85,900 |
Feb 28, 2024 | 81.50 | 82.58 | 80.39 | 80.43 | 80.43 | 62,500 |
Feb 27, 2024 | 80.83 | 82.14 | 80.83 | 81.74 | 81.74 | 32,100 |
Feb 26, 2024 | 80.47 | 81.80 | 79.87 | 80.97 | 80.97 | 29,800 |
Feb 23, 2024 | 81.50 | 82.15 | 79.93 | 80.91 | 80.91 | 58,400 |
Feb 22, 2024 | 82.05 | 83.44 | 81.61 | 81.95 | 81.95 | 85,200 |
Feb 21, 2024 | 81.04 | 83.41 | 80.76 | 81.54 | 81.54 | 89,100 |
Feb 20, 2024 | 83.90 | 84.10 | 80.77 | 80.78 | 80.78 | 129,100 |
Feb 16, 2024 | 84.95 | 85.19 | 83.50 | 85.01 | 85.01 | 58,600 |
Feb 15, 2024 | 81.92 | 84.87 | 81.92 | 84.41 | 84.41 | 89,200 |
Feb 14, 2024 | 83.37 | 84.54 | 81.34 | 81.65 | 81.65 | 79,300 |
Feb 13, 2024 | 86.19 | 86.20 | 82.15 | 83.05 | 83.05 | 111,600 |
Feb 12, 2024 | 85.32 | 87.96 | 85.32 | 86.54 | 86.54 | 63,800 |
Feb 9, 2024 | 87.13 | 87.13 | 85.43 | 86.20 | 86.20 | 63,800 |
Feb 8, 2024 | 83.64 | 86.39 | 83.25 | 86.19 | 86.19 | 95,500 |
Feb 7, 2024 | 83.76 | 84.50 | 81.05 | 83.07 | 83.07 | 160,700 |
Feb 6, 2024 | 87.10 | 88.64 | 82.39 | 84.07 | 84.07 | 240,300 |
Feb 5, 2024 | 80.27 | 81.70 | 78.60 | 79.87 | 79.87 | 91,400 |
Feb 2, 2024 | 81.00 | 81.80 | 79.30 | 80.14 | 80.14 | 96,100 |
Feb 1, 2024 | 83.46 | 85.25 | 80.77 | 81.20 | 81.20 | 63,500 |
Jan 31, 2024 | 83.96 | 84.75 | 83.12 | 83.28 | 83.28 | 79,300 |
Jan 30, 2024 | 80.11 | 85.09 | 80.08 | 84.64 | 84.64 | 114,000 |
Jan 29, 2024 | 81.70 | 82.49 | 80.50 | 81.83 | 81.83 | 45,300 |
Jan 26, 2024 | 81.51 | 83.23 | 80.71 | 82.41 | 82.41 | 65,700 |
Jan 25, 2024 | 83.26 | 83.70 | 79.68 | 81.64 | 81.64 | 63,400 |
Jan 24, 2024 | 78.21 | 82.70 | 78.21 | 82.24 | 82.24 | 119,900 |
Jan 23, 2024 | 77.54 | 80.03 | 77.54 | 78.19 | 78.19 | 105,600 |
Jan 22, 2024 | 74.99 | 78.71 | 74.21 | 77.73 | 77.73 | 126,200 |
Jan 19, 2024 | 71.75 | 74.83 | 71.75 | 74.78 | 74.78 | 108,900 |
Jan 18, 2024 | 72.37 | 73.01 | 71.57 | 72.31 | 72.31 | 39,200 |
Jan 17, 2024 | 72.74 | 72.74 | 71.15 | 71.95 | 71.95 | 41,300 |
Jan 16, 2024 | 75.00 | 75.00 | 72.90 | 73.70 | 73.70 | 74,700 |
Jan 15, 2024 | 73.76 | 74.37 | 73.17 | 74.37 | 74.37 | 19,800 |
Jan 12, 2024 | 74.18 | 74.83 | 72.69 | 73.78 | 73.78 | 76,700 |
Jan 11, 2024 | 71.81 | 73.42 | 70.53 | 73.42 | 73.42 | 76,200 |
Jan 10, 2024 | 70.56 | 71.88 | 70.15 | 71.72 | 71.72 | 71,700 |
Jan 9, 2024 | 71.48 | 71.49 | 70.05 | 70.50 | 70.50 | 54,500 |
Jan 8, 2024 | 72.48 | 72.48 | 68.92 | 71.63 | 71.63 | 164,100 |
Jan 5, 2024 | 71.21 | 73.49 | 70.55 | 73.28 | 73.28 | 128,500 |
Jan 4, 2024 | 71.63 | 71.63 | 69.18 | 69.59 | 69.59 | 58,700 |
Jan 3, 2024 | 69.50 | 71.68 | 69.50 | 70.68 | 70.68 | 56,000 |
Jan 2, 2024 | 72.23 | 72.98 | 69.65 | 69.94 | 69.94 | 44,600 |
Dec 29, 2023 | 71.62 | 72.09 | 71.61 | 71.96 | 71.96 | 28,300 |
Dec 28, 2023 | 71.84 | 72.75 | 71.30 | 71.75 | 71.75 | 60,500 |
Dec 27, 2023 | 73.02 | 73.39 | 72.18 | 72.18 | 72.18 | 43,300 |
Dec 22, 2023 | 71.86 | 73.10 | 71.56 | 71.74 | 71.74 | 33,900 |
Dec 21, 2023 | 72.21 | 72.50 | 71.42 | 71.70 | 71.70 | 37,600 |
Dec 20, 2023 | 73.15 | 73.85 | 71.98 | 71.98 | 71.98 | 63,700 |
Dec 19, 2023 | 72.14 | 72.75 | 71.18 | 72.75 | 72.75 | 69,000 |
Dec 18, 2023 | 72.90 | 74.36 | 71.53 | 72.15 | 72.15 | 75,800 |
Dec 15, 2023 | 73.27 | 73.30 | 70.85 | 72.02 | 72.02 | 102,000 |
Dec 14, 2023 | 71.76 | 73.66 | 71.75 | 73.27 | 73.27 | 105,300 |
Dec 13, 2023 | 67.96 | 70.87 | 67.46 | 70.74 | 70.74 | 98,800 |
Dec 12, 2023 | 68.96 | 69.25 | 67.50 | 67.68 | 67.68 | 91,500 |
Dec 11, 2023 | 72.09 | 72.10 | 69.66 | 69.96 | 69.96 | 116,600 |
Dec 8, 2023 | 72.68 | 73.37 | 71.78 | 71.84 | 71.84 | 107,400 |
Dec 7, 2023 | 71.99 | 72.81 | 71.01 | 71.59 | 71.59 | 103,000 |
Dec 6, 2023 | 74.00 | 74.42 | 71.50 | 71.53 | 71.53 | 123,100 |
Dec 5, 2023 | 76.79 | 77.28 | 74.41 | 74.43 | 74.43 | 91,100 |
Dec 4, 2023 | 77.76 | 77.89 | 76.40 | 77.43 | 77.43 | 71,600 |
Dec 1, 2023 | 78.19 | 79.65 | 77.66 | 78.10 | 78.10 | 50,500 |
Nov 30, 2023 | 78.54 | 81.00 | 77.82 | 78.49 | 78.49 | 91,300 |
Nov 29, 2023 | 77.54 | 78.87 | 77.25 | 78.53 | 78.53 | 116,000 |
Nov 28, 2023 | 79.52 | 79.56 | 77.35 | 77.36 | 77.36 | 132,200 |
Nov 27, 2023 | 80.87 | 80.87 | 79.03 | 79.51 | 79.51 | 62,000 |
Nov 24, 2023 | 79.00 | 82.03 | 78.27 | 80.71 | 80.71 | 94,900 |
Nov 23, 2023 | 77.34 | 79.00 | 77.34 | 78.71 | 78.71 | 44,600 |
Nov 22, 2023 | 76.97 | 77.31 | 75.29 | 77.04 | 77.04 | 104,000 |
Nov 21, 2023 | 78.93 | 79.45 | 77.00 | 77.96 | 77.96 | 119,600 |
Nov 20, 2023 | 82.99 | 83.28 | 80.57 | 80.57 | 80.57 | 50,800 |
Nov 17, 2023 | 79.64 | 82.60 | 79.39 | 81.94 | 81.94 | 111,700 |
Nov 16, 2023 | 79.90 | 80.21 | 77.88 | 78.90 | 78.90 | 114,500 |
Nov 15, 2023 | 81.90 | 82.29 | 79.82 | 80.47 | 80.47 | 101,900 |
Nov 14, 2023 | 81.08 | 83.03 | 81.08 | 82.62 | 82.62 | 67,600 |
Nov 13, 2023 | 82.80 | 83.00 | 80.81 | 81.52 | 81.52 | 66,500 |
Nov 10, 2023 | 81.96 | 83.45 | 81.20 | 82.04 | 82.04 | 78,800 |
Nov 9, 2023 | 81.03 | 84.57 | 81.03 | 81.60 | 81.60 | 131,200 |
Nov 8, 2023 | 79.26 | 81.56 | 79.10 | 80.73 | 80.73 | 135,700 |
Nov 7, 2023 | 81.25 | 81.50 | 79.26 | 79.75 | 79.75 | 164,100 |
Nov 6, 2023 | 82.07 | 83.06 | 81.00 | 81.86 | 81.86 | 74,400 |
Nov 3, 2023 | 81.93 | 83.04 | 81.49 | 82.04 | 82.04 | 56,100 |
Nov 2, 2023 | 80.33 | 82.88 | 79.90 | 81.96 | 81.96 | 84,000 |
Nov 1, 2023 | 80.94 | 82.00 | 79.72 | 79.96 | 79.96 | 78,900 |
Oct 31, 2023 | 81.04 | 82.38 | 79.90 | 80.38 | 80.38 | 85,500 |
Oct 30, 2023 | 80.52 | 81.35 | 79.83 | 80.42 | 80.42 | 97,800 |
Oct 27, 2023 | 80.03 | 83.06 | 80.00 | 80.11 | 80.11 | 134,000 |
Oct 26, 2023 | 81.23 | 81.24 | 77.75 | 80.00 | 80.00 | 180,700 |
Oct 25, 2023 | 82.52 | 84.20 | 82.00 | 83.02 | 83.02 | 72,600 |
Oct 24, 2023 | 82.17 | 84.22 | 81.42 | 82.73 | 82.73 | 101,200 |
Oct 23, 2023 | 81.79 | 83.24 | 80.92 | 82.22 | 82.22 | 94,300 |
Oct 20, 2023 | 83.80 | 83.80 | 79.88 | 82.49 | 82.49 | 77,900 |
Oct 19, 2023 | 83.23 | 85.56 | 81.49 | 84.05 | 84.05 | 66,100 |
Oct 18, 2023 | 86.01 | 86.20 | 83.51 | 84.32 | 84.32 | 68,400 |
Oct 17, 2023 | 84.48 | 86.50 | 84.48 | 85.98 | 85.98 | 63,000 |
Oct 16, 2023 | 84.82 | 85.63 | 83.30 | 84.60 | 84.60 | 72,800 |
Oct 13, 2023 | 84.56 | 85.50 | 83.42 | 84.17 | 84.17 | 75,700 |
Oct 12, 2023 | 84.67 | 84.70 | 82.36 | 83.71 | 83.71 | 79,000 |
Oct 11, 2023 | 84.49 | 84.53 | 83.35 | 84.52 | 84.52 | 114,700 |
Oct 10, 2023 | 84.86 | 85.22 | 83.46 | 84.50 | 84.50 | 204,700 |
Oct 6, 2023 | 80.67 | 81.70 | 78.02 | 81.15 | 81.15 | 53,500 |
Oct 5, 2023 | 80.51 | 82.04 | 79.63 | 79.96 | 79.96 | 58,600 |
Oct 4, 2023 | 84.48 | 84.48 | 80.19 | 80.96 | 80.96 | 66,600 |
Oct 3, 2023 | 83.33 | 86.52 | 83.00 | 85.64 | 85.64 | 62,500 |
Oct 2, 2023 | 91.04 | 91.04 | 84.22 | 84.62 | 84.62 | 110,900 |
Sep 29, 2023 | 93.24 | 93.24 | 89.46 | 91.01 | 91.01 | 73,300 |
Sep 28, 2023 | 91.51 | 94.25 | 91.51 | 93.04 | 93.04 | 95,600 |
Sep 27, 2023 | 91.11 | 93.13 | 91.11 | 92.30 | 92.30 | 82,300 |
Sep 26, 2023 | 91.49 | 92.37 | 90.08 | 90.20 | 90.20 | 48,700 |
Sep 25, 2023 | 90.01 | 92.67 | 89.57 | 91.85 | 91.85 | 37,500 |
Sep 22, 2023 | 91.22 | 92.40 | 90.40 | 90.42 | 90.42 | 52,500 |
Sep 21, 2023 | 93.00 | 93.00 | 90.47 | 90.67 | 90.67 | 55,200 |
Sep 20, 2023 | 93.91 | 95.16 | 92.34 | 92.34 | 92.34 | 70,000 |
Sep 19, 2023 | 97.59 | 97.63 | 92.97 | 94.10 | 94.10 | 103,900 |
Sep 18, 2023 | 98.82 | 99.81 | 97.37 | 97.37 | 97.37 | 71,500 |
Sep 15, 2023 | 98.07 | 98.87 | 97.00 | 97.92 | 97.92 | 91,400 |
Sep 14, 2023 | 98.27 | 98.87 | 97.22 | 97.27 | 97.27 | 54,400 |
Sep 13, 2023 | 98.03 | 98.55 | 96.63 | 97.51 | 97.51 | 68,300 |
Sep 12, 2023 | 94.14 | 98.08 | 94.14 | 97.68 | 97.68 | 78,500 |
Sep 11, 2023 | 96.89 | 97.00 | 93.57 | 93.63 | 93.63 | 77,800 |
Sep 8, 2023 | 94.99 | 100.23 | 94.77 | 95.67 | 95.67 | 169,500 |
Sep 7, 2023 | 90.59 | 94.47 | 90.59 | 93.93 | 93.93 | 84,600 |
Sep 6, 2023 | 91.96 | 92.68 | 90.01 | 91.37 | 91.37 | 63,400 |
Sep 5, 2023 | 92.70 | 93.60 | 91.23 | 91.75 | 91.75 | 87,200 |
Sep 1, 2023 | 89.96 | 93.58 | 89.96 | 92.58 | 92.58 | 123,800 |
Aug 31, 2023 | 89.00 | 89.50 | 87.65 | 89.13 | 89.13 | 67,500 |
Aug 30, 2023 | 90.60 | 90.60 | 88.38 | 88.86 | 88.86 | 89,600 |
Aug 29, 2023 | 89.69 | 90.63 | 88.01 | 89.48 | 89.48 | 60,400 |
Aug 28, 2023 | 87.63 | 89.72 | 87.54 | 88.94 | 88.94 | 73,500 |
Aug 25, 2023 | 87.27 | 88.58 | 86.89 | 87.85 | 87.85 | 83,800 |
Aug 24, 2023 | 87.61 | 88.88 | 85.98 | 86.88 | 86.88 | 215,600 |
Aug 23, 2023 | 88.64 | 89.42 | 86.46 | 88.51 | 88.51 | 68,300 |
Aug 22, 2023 | 89.49 | 89.98 | 88.87 | 89.13 | 89.13 | 64,400 |
Aug 21, 2023 | 88.57 | 89.58 | 87.95 | 89.25 | 89.25 | 31,900 |
Aug 18, 2023 | 87.03 | 88.92 | 86.85 | 88.43 | 88.43 | 52,900 |
Aug 17, 2023 | 88.03 | 89.61 | 86.73 | 87.29 | 87.29 | 75,200 |
Aug 16, 2023 | 88.08 | 89.50 | 87.25 | 87.85 | 87.85 | 73,100 |
Aug 15, 2023 | 87.81 | 88.35 | 86.86 | 87.89 | 87.89 | 64,100 |
Aug 14, 2023 | 90.28 | 90.28 | 88.47 | 89.36 | 89.36 | 47,900 |
Aug 11, 2023 | 89.82 | 90.90 | 89.82 | 90.45 | 90.45 | 38,400 |
Aug 10, 2023 | 89.99 | 90.28 | 88.91 | 89.85 | 89.85 | 63,900 |
Aug 9, 2023 | 90.54 | 92.27 | 89.60 | 89.73 | 89.73 | 120,700 |
Aug 8, 2023 | 88.45 | 90.15 | 87.49 | 90.09 | 90.09 | 78,300 |
Aug 4, 2023 | 87.68 | 89.45 | 87.50 | 88.80 | 88.80 | 60,100 |
Aug 3, 2023 | 87.58 | 88.13 | 86.48 | 87.96 | 87.96 | 83,600 |
Aug 2, 2023 | 85.50 | 86.80 | 83.64 | 86.77 | 86.77 | 156,800 |
Aug 1, 2023 | 87.43 | 87.50 | 84.50 | 85.46 | 85.46 | 81,800 |
Jul 31, 2023 | 87.55 | 89.13 | 87.34 | 87.57 | 87.57 | 95,200 |
Jul 28, 2023 | 84.78 | 87.73 | 84.70 | 87.32 | 87.32 | 157,600 |
Jul 27, 2023 | 80.28 | 84.58 | 79.34 | 83.70 | 83.70 | 187,500 |
Jul 26, 2023 | 78.29 | 79.09 | 77.11 | 78.19 | 78.19 | 204,900 |
Jul 25, 2023 | 76.45 | 78.85 | 76.19 | 78.27 | 78.27 | 74,400 |
Jul 24, 2023 | 75.47 | 76.56 | 74.90 | 76.40 | 76.40 | 67,000 |
Jul 21, 2023 | 74.61 | 75.49 | 74.09 | 75.45 | 75.45 | 46,600 |
Jul 20, 2023 | 75.00 | 75.01 | 72.98 | 74.53 | 74.53 | 62,600 |
Jul 19, 2023 | 75.29 | 76.99 | 74.44 | 75.17 | 75.17 | 92,900 |
Jul 18, 2023 | 71.98 | 75.93 | 71.97 | 74.70 | 74.70 | 93,900 |
Jul 17, 2023 | 69.46 | 71.92 | 68.55 | 71.09 | 71.09 | 70,100 |
Jul 14, 2023 | 72.00 | 72.00 | 69.38 | 69.53 | 69.53 | 57,000 |
Jul 13, 2023 | 68.88 | 72.45 | 67.87 | 72.21 | 72.21 | 131,500 |
Jul 12, 2023 | 68.63 | 70.34 | 68.63 | 69.07 | 69.07 | 105,800 |
Jul 11, 2023 | 66.68 | 67.99 | 65.98 | 67.99 | 67.99 | 51,900 |
Jul 10, 2023 | 67.65 | 68.04 | 65.93 | 66.28 | 66.28 | 51,600 |
Jul 7, 2023 | 63.64 | 68.61 | 63.64 | 67.89 | 67.89 | 91,400 |
Jul 6, 2023 | 64.95 | 64.95 | 61.81 | 63.87 | 63.87 | 79,000 |
Jul 5, 2023 | 65.54 | 65.88 | 64.44 | 65.54 | 65.54 | 92,400 |
Jul 4, 2023 | 66.00 | 66.18 | 65.01 | 65.45 | 65.45 | 12,600 |
Jun 30, 2023 | 63.79 | 65.56 | 62.70 | 64.67 | 64.67 | 83,200 |
Jun 29, 2023 | 61.52 | 64.35 | 61.52 | 63.85 | 63.85 | 54,000 |
Jun 28, 2023 | 60.70 | 62.00 | 59.93 | 61.82 | 61.82 | 56,700 |
Jun 27, 2023 | 60.76 | 61.19 | 60.00 | 60.63 | 60.63 | 44,200 |
Jun 26, 2023 | 60.01 | 62.47 | 59.91 | 60.77 | 60.77 | 36,200 |
Jun 23, 2023 | 59.64 | 61.55 | 59.35 | 60.31 | 60.31 | 54,500 |
Jun 22, 2023 | 60.19 | 61.15 | 59.81 | 60.56 | 60.56 | 62,100 |
Jun 21, 2023 | 60.97 | 62.44 | 60.97 | 61.38 | 61.38 | 31,300 |
Jun 20, 2023 | 61.60 | 61.61 | 60.00 | 60.92 | 60.92 | 50,900 |
Jun 19, 2023 | 62.14 | 62.14 | 61.26 | 61.69 | 61.69 | 13,500 |
Jun 16, 2023 | 63.41 | 63.41 | 61.79 | 62.22 | 62.22 | 86,100 |
Jun 15, 2023 | 60.63 | 63.38 | 60.59 | 62.78 | 62.78 | 80,400 |
Jun 14, 2023 | 62.26 | 62.27 | 59.58 | 60.33 | 60.33 | 58,200 |
Jun 13, 2023 | 60.70 | 64.16 | 60.60 | 61.86 | 61.86 | 70,500 |
Jun 12, 2023 | 60.51 | 61.16 | 59.59 | 60.70 | 60.70 | 42,700 |
Jun 9, 2023 | 60.93 | 62.01 | 60.28 | 61.44 | 61.44 | 44,600 |
Jun 8, 2023 | 63.09 | 63.31 | 60.42 | 61.60 | 61.60 | 68,600 |
Jun 7, 2023 | 61.50 | 63.85 | 61.50 | 63.28 | 63.28 | 77,000 |
Jun 6, 2023 | 60.00 | 61.32 | 59.90 | 60.75 | 60.75 | 40,300 |
Jun 5, 2023 | 62.39 | 62.45 | 60.50 | 60.73 | 60.73 | 66,400 |
Jun 2, 2023 | 59.70 | 62.31 | 59.70 | 61.72 | 61.72 | 69,800 |
Jun 1, 2023 | 56.65 | 59.96 | 56.61 | 58.78 | 58.78 | 53,400 |
May 31, 2023 | 57.22 | 58.14 | 56.42 | 57.16 | 57.16 | 100,200 |
May 30, 2023 | 60.11 | 60.12 | 57.88 | 58.85 | 58.85 | 110,500 |
May 29, 2023 | 60.41 | 61.12 | 60.40 | 60.91 | 60.91 | 12,700 |
May 26, 2023 | 62.44 | 62.56 | 60.58 | 60.61 | 60.61 | 51,600 |
May 25, 2023 | 62.87 | 62.87 | 61.08 | 62.05 | 62.05 | 54,200 |
May 24, 2023 | 63.36 | 63.79 | 62.32 | 63.58 | 63.58 | 48,300 |
May 23, 2023 | 64.20 | 64.20 | 62.62 | 62.69 | 62.69 | 46,000 |
May 19, 2023 | 64.49 | 64.54 | 62.59 | 62.73 | 62.73 | 45,200 |
May 18, 2023 | 62.72 | 63.77 | 61.93 | 63.58 | 63.58 | 31,200 |
May 17, 2023 | 62.02 | 63.63 | 61.33 | 62.77 | 62.77 | 66,000 |
May 16, 2023 | 63.29 | 63.41 | 61.00 | 61.32 | 61.32 | 92,200 |
May 15, 2023 | 62.60 | 63.96 | 62.13 | 63.64 | 63.64 | 79,300 |
May 12, 2023 | 61.97 | 63.30 | 61.86 | 62.45 | 62.45 | 33,000 |
May 11, 2023 | 62.40 | 62.40 | 60.59 | 61.79 | 61.79 | 103,300 |
May 10, 2023 | 64.86 | 64.86 | 62.57 | 62.82 | 62.82 | 49,800 |
May 9, 2023 | 64.35 | 65.33 | 63.37 | 64.47 | 64.47 | 110,200 |
May 8, 2023 | 66.15 | 66.82 | 64.50 | 64.50 | 64.50 | 84,800 |
May 5, 2023 | 62.81 | 65.77 | 62.81 | 65.14 | 65.14 | 115,500 |
May 4, 2023 | 61.78 | 62.31 | 60.54 | 61.84 | 61.84 | 75,200 |
May 3, 2023 | 61.41 | 62.40 | 60.68 | 61.67 | 61.67 | 115,600 |
May 2, 2023 | 65.20 | 65.20 | 61.71 | 62.00 | 62.00 | 249,400 |
May 1, 2023 | 66.80 | 67.07 | 64.84 | 65.68 | 65.68 | 153,000 |
Apr 28, 2023 | 69.71 | 69.71 | 66.80 | 67.49 | 67.49 | 114,500 |
Apr 27, 2023 | 71.57 | 71.57 | 68.28 | 68.49 | 68.49 | 240,800 |
Apr 26, 2023 | 72.00 | 72.27 | 67.65 | 71.39 | 71.39 | 244,600 |
Related Tickers
ESI.TO Ensign Energy Services Inc.
2.4300
+1.25%
PHX.TO PHX Energy Services Corp.
9.05
+0.56%
NBR Nabors Industries Ltd.
76.88
+0.84%
WRG.TO Western Energy Services Corp.
2.6800
0.00%
CET.TO Cathedral Energy Services Ltd.
0.9000
+1.12%
HP Helmerich & Payne, Inc.
41.00
+1.39%
AKT-A.TO AKITA Drilling Ltd.
1.5000
0.00%
ICD Independence Contract Drilling, Inc.
1.9100
-1.55%
PTEN Patterson-UTI Energy, Inc.
11.34
+0.67%
RIG Transocean Ltd.
5.78
+0.70%