Toronto - Delayed Quote CAD

Precision Drilling Corporation (PD.TO)

91.79 -1.04 (-1.12%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 93.24 93.52 91.16 91.79 91.79 80,141
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
Apr 25, 2023 69.53 69.62 66.95 67.83 67.83 112,100
Apr 24, 2023 67.35 70.54 67.35 69.96 69.96 97,400
Apr 21, 2023 68.52 68.64 67.03 67.15 67.15 76,400
Apr 20, 2023 68.28 68.60 67.33 68.20 68.20 51,900
Apr 19, 2023 67.40 68.97 66.64 68.86 68.86 75,000

Related Tickers

ESI.TO Ensign Energy Services Inc.
2.3200
-0.43%
 
PHX.TO PHX Energy Services Corp.
9.05
+2.61%
 
CET.TO Cathedral Energy Services Ltd.
0.8700
+1.16%
 
NBR Nabors Industries Ltd.
76.55
-0.64%
 
AKT-A.TO AKITA Drilling Ltd.
1.4500
-0.68%
 
ICD Independence Contract Drilling, Inc.
1.9700
+3.14%
 
BORR Borr Drilling Limited
5.52
+0.15%
 
SDI.V Stampede Drilling Inc.
0.2300
0.00%
 
NBLWF Noble Corporation plc
0.5000
-23.08%
 
HP Helmerich & Payne, Inc.
41.97
+1.94%