• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    More On PD.TO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Precision Drilling Corporation (PD.TO)

    -Toronto
    7.25 Up 0.74(11.37%) Dec 17
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 20, 200636.5736.5735.5235.58453,10024.86
    Mar 17, 200636.7236.9236.2136.403,401,00025.43
    Mar 16, 200635.9036.6335.7436.381,159,20025.41
    Mar 15, 200635.8935.9635.5535.82985,80025.02
    Mar 14, 200635.9935.9935.3235.58489,60024.86
    Mar 13, 200634.1935.8934.1935.60513,70024.87
    Mar 10, 200633.8934.3033.5634.05522,90023.79
    Mar 9, 200634.3735.3933.6433.641,172,10023.50
    Mar 8, 200634.5034.9033.7033.90592,90023.68
    Mar 7, 200635.0035.0034.2434.56584,40024.14
    Mar 6, 200635.8035.8734.6834.80793,60024.31
    Mar 3, 200635.8536.4035.7935.80451,00025.01
    Mar 2, 200636.1536.5035.7535.82649,00025.02
    Mar 1, 200635.7536.0035.5335.80664,30025.01
    Feb 28, 200635.7736.0935.5335.53653,80024.82
    Feb 27, 200636.4536.5035.8335.99296,00025.14
    Feb 24, 200637.0537.2536.2536.62365,60025.58
    Feb 24, 20060.27 Dividend
    Feb 23, 200636.9937.0036.5436.85474,10025.55
    Feb 22, 200636.3036.7436.1036.69685,10025.44
    Feb 21, 200636.9036.9035.8736.331,015,10025.19
    Feb 20, 200635.9936.9035.8636.75276,60025.48
    Feb 17, 200636.0036.6435.2335.40900,00024.55
    Feb 16, 200636.0936.2535.2035.30846,50024.48
    Feb 15, 200636.3936.3934.5035.001,816,20024.27
    Feb 14, 200635.4535.4634.0035.281,634,10024.47
    Feb 13, 200636.6536.6535.3235.73639,50024.78
    Feb 10, 200637.0037.3535.9536.51527,80025.32
    Feb 9, 200637.2137.8836.9537.00346,60025.66
    Feb 8, 200636.7637.4236.4437.16723,50025.77
    Feb 7, 200638.0338.1236.8337.23597,90025.82
    Feb 6, 200638.6038.8538.0538.251,049,90026.52
    Feb 3, 200638.7038.8938.5238.52632,40026.71
    Feb 2, 200638.5038.9538.5038.721,341,30026.85
    Feb 1, 200638.1138.9038.1138.50511,20026.70
    Jan 31, 200638.3538.5038.0038.00643,20026.35
    Jan 30, 200638.4038.6038.2538.301,059,00026.56
    Jan 27, 200638.5038.6538.2738.50458,60026.70
    Jan 27, 20060.27 Dividend
    Jan 26, 200638.6039.0038.1038.29439,80026.37
    Jan 25, 200639.2640.0138.3238.40554,80026.44
    Jan 24, 200639.7540.1539.1539.15936,80026.96
    Jan 23, 200640.2540.2539.6039.95798,80027.51
    Jan 20, 200639.9640.5039.5040.25321,50027.72
    Jan 19, 200639.4539.9239.3739.75632,70027.37
    Jan 18, 200639.7539.7538.9139.12869,00026.94
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in CAD.