• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    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
    6.61 Up 0.12(1.85%) Jan 23, 3:59PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 5, 200638.7538.8838.1538.68600,80027.21
    Apr 4, 200638.3238.7338.0238.59159,10027.15
    Apr 3, 200638.0038.7537.9738.32852,90026.96
    Mar 31, 200638.3038.5037.5037.66340,30026.50
    Mar 30, 200638.0038.5537.4038.26590,00026.92
    Mar 29, 200638.7538.7537.8237.91621,60026.67
    Mar 29, 20060.27 Dividend
    Mar 28, 200638.5038.5338.0038.01827,20026.55
    Mar 27, 200637.9938.0037.6537.90389,70026.48
    Mar 24, 200637.4038.0537.2537.80448,40026.41
    Mar 23, 200636.6037.5636.6037.25671,70026.02
    Mar 22, 200635.9036.7135.7536.351,140,20025.39
    Mar 21, 200635.5035.7735.2535.601,119,30024.87
    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.