Dow Up0.15% Nasdaq Up0.21%

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
12.57 Down 0.09(0.71%) 3:59PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 30, 200638.0038.5537.4038.26590,00027.13
Mar 29, 200638.7538.7537.8237.91621,60026.89
Mar 29, 20060.27 Dividend
Mar 28, 200638.5038.5338.0038.01827,20026.77
Mar 27, 200637.9938.0037.6537.90389,70026.69
Mar 24, 200637.4038.0537.2537.80448,40026.62
Mar 23, 200636.6037.5636.6037.25671,70026.23
Mar 22, 200635.9036.7135.7536.351,140,20025.60
Mar 21, 200635.5035.7735.2535.601,119,30025.07
Mar 20, 200636.5736.5735.5235.58453,10025.05
Mar 17, 200636.7236.9236.2136.403,401,00025.63
Mar 16, 200635.9036.6335.7436.381,159,20025.62
Mar 15, 200635.8935.9635.5535.82985,80025.22
Mar 14, 200635.9935.9935.3235.58489,60025.05
Mar 13, 200634.1935.8934.1935.60513,70025.07
Mar 10, 200633.8934.3033.5634.05522,90023.98
Mar 9, 200634.3735.3933.6433.641,172,10023.69
Mar 8, 200634.5034.9033.7033.90592,90023.87
Mar 7, 200635.0035.0034.2434.56584,40024.34
Mar 6, 200635.8035.8734.6834.80793,60024.50
Mar 3, 200635.8536.4035.7935.80451,00025.21
Mar 2, 200636.1536.5035.7535.82649,00025.22
Mar 1, 200635.7536.0035.5335.80664,30025.21
Feb 28, 200635.7736.0935.5335.53653,80025.02
Feb 27, 200636.4536.5035.8335.99296,00025.34
Feb 24, 200637.0537.2536.2536.62365,60025.79
Feb 24, 20060.27 Dividend
Feb 23, 200636.9937.0036.5436.85474,10025.76
Feb 22, 200636.3036.7436.1036.69685,10025.65
Feb 21, 200636.9036.9035.8736.331,015,10025.39
Feb 20, 200635.9936.9035.8636.75276,60025.69
Feb 17, 200636.0036.6435.2335.40900,00024.74
Feb 16, 200636.0936.2535.2035.30846,50024.67
Feb 15, 200636.3936.3934.5035.001,816,20024.47
Feb 14, 200635.4535.4634.0035.281,634,10024.66
Feb 13, 200636.6536.6535.3235.73639,50024.98
Feb 10, 200637.0037.3535.9536.51527,80025.52
Feb 9, 200637.2137.8836.9537.00346,60025.86
Feb 8, 200636.7637.4236.4437.16723,50025.98
Feb 7, 200638.0338.1236.8337.23597,90026.02
Feb 6, 200638.6038.8538.0538.251,049,90026.74
Feb 3, 200638.7038.8938.5238.52632,40026.93
Feb 2, 200638.5038.9538.5038.721,341,30027.07
Feb 1, 200638.1138.9038.1138.50511,20026.91
Jan 31, 200638.3538.5038.0038.00643,20026.56
Jan 30, 200638.4038.6038.2538.301,059,00026.77
Jan 27, 200638.5038.6538.2738.50458,60026.91
Jan 27, 20060.27 Dividend
Jan 26, 200638.6039.0038.1038.29439,80026.58
Jan 25, 200639.2640.0138.3238.40554,80026.65
Jan 24, 200639.7540.1539.1539.15936,80027.17
Jan 23, 200640.2540.2539.6039.95798,80027.73
Jan 20, 200639.9640.5039.5040.25321,50027.94
Jan 19, 200639.4539.9239.3739.75632,70027.59
Jan 18, 200639.7539.7538.9139.12869,00027.15
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in CAD.