Advertisement
U.S. markets open in 2 hours 53 minutes

Precision Drilling Corporation (PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
90.83+1.07 (+1.19%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202489.7890.9889.5490.8390.8324,600
Mar 26, 202490.8591.1389.0489.7689.7665,300
Mar 25, 202488.5591.3688.5590.6290.6247,600
Mar 22, 202489.6789.8287.9288.1888.1829,500
Mar 21, 202491.0091.1589.1589.1589.1547,700
Mar 20, 202489.5490.6888.2090.6890.6869,500
Mar 19, 202487.8889.7287.8889.4289.4253,200
Mar 18, 202486.8689.3386.1287.8687.8657,000
Mar 15, 202486.2188.3086.2186.9886.9838,400
Mar 14, 202483.5186.5083.4086.2286.2258,600
Mar 13, 202483.9085.2183.7183.7483.7449,500
Mar 12, 202483.3784.0082.2582.7382.7352,700
Mar 11, 202483.8484.3282.4083.9883.9842,000
Mar 08, 202484.4885.1883.2783.8383.8338,700
Mar 07, 202484.2485.7283.8585.0585.0572,400
Mar 06, 202483.9785.1583.0084.2984.2993,900
Mar 05, 202482.0784.5082.0683.2783.2758,900
Mar 04, 202483.7584.1982.5282.8782.8774,300
Mar 01, 202481.8684.9281.5583.7783.7780,600
Feb 29, 202480.4781.8379.8180.6280.6285,900
Feb 28, 202481.5082.5880.3980.4380.4362,500
Feb 27, 202480.8382.1480.8381.7481.7432,100
Feb 26, 202480.4781.8079.8780.9780.9729,800
Feb 23, 202481.5082.1579.9380.9180.9158,400
Feb 22, 202482.0583.4481.6181.9581.9585,200
Feb 21, 202481.0483.4180.7681.5481.5489,100
Feb 20, 202483.9084.1080.7780.7880.78129,100
Feb 16, 202484.9585.1983.5085.0185.0158,600
Feb 15, 202481.9284.8781.9284.4184.4189,200
Feb 14, 202483.3784.5481.3481.6581.6579,300
Feb 13, 202486.1986.2082.1583.0583.05111,600
Feb 12, 202485.3287.9685.3286.5486.5463,800
Feb 09, 202487.1387.1385.4386.2086.2063,800
Feb 08, 202483.6486.3983.2586.1986.1995,500
Feb 07, 202483.7684.5081.0583.0783.07160,700
Feb 06, 202487.1088.6482.3984.0784.07240,300
Feb 05, 202480.2781.7078.6079.8779.8791,400
Feb 02, 202481.0081.8079.3080.1480.1496,100
Feb 01, 202483.4685.2580.7781.2081.2063,500
Jan 31, 202483.9684.7583.1283.2883.2879,300
Jan 30, 202480.1185.0980.0884.6484.64114,000
Jan 29, 202481.7082.4980.5081.8381.8345,300
Jan 26, 202481.5183.2380.7182.4182.4165,700
Jan 25, 202483.2683.7079.6881.6481.6463,400
Jan 24, 202478.2182.7078.2182.2482.24119,900
Jan 23, 202477.5480.0377.5478.1978.19105,600
Jan 22, 202474.9978.7174.2177.7377.73126,200
Jan 19, 202471.7574.8371.7574.7874.78108,900
Jan 18, 202472.3773.0171.5772.3172.3139,200
Jan 17, 202472.7472.7471.1571.9571.9541,300
Jan 16, 202475.0075.0072.9073.7073.7074,700
Jan 15, 202473.7674.3773.1774.3774.3719,800
Jan 12, 202474.1874.8372.6973.7873.7876,700
Jan 11, 202471.8173.4270.5373.4273.4276,200
Jan 10, 202470.5671.8870.1571.7271.7271,700
Jan 09, 202471.4871.4970.0570.5070.5054,500
Jan 08, 202472.4872.4868.9271.6371.63164,100
Jan 05, 202471.2173.4970.5573.2873.28128,500
Jan 04, 202471.6371.6369.1869.5969.5958,700
Jan 03, 202469.5071.6869.5070.6870.6856,000
Jan 02, 202472.2372.9869.6569.9469.9444,600
Dec 29, 202371.6272.0971.6171.9671.9628,300
Dec 28, 202371.8472.7571.3071.7571.7560,500
Dec 27, 202373.0273.3972.1872.1872.1843,300
Dec 22, 202371.8673.1071.5671.7471.7433,900
Dec 21, 202372.2172.5071.4271.7071.7037,600
Dec 20, 202373.1573.8571.9871.9871.9863,700
Dec 19, 202372.1472.7571.1872.7572.7569,000
Dec 18, 202372.9074.3671.5372.1572.1575,800
Dec 15, 202373.2773.3070.8572.0272.02102,000
Dec 14, 202371.7673.6671.7573.2773.27105,300
Dec 13, 202367.9670.8767.4670.7470.7498,800
Dec 12, 202368.9669.2567.5067.6867.6891,500
Dec 11, 202372.0972.1069.6669.9669.96116,600
Dec 08, 202372.6873.3771.7871.8471.84107,400
Dec 07, 202371.9972.8171.0171.5971.59103,000
Dec 06, 202374.0074.4271.5071.5371.53123,100
Dec 05, 202376.7977.2874.4174.4374.4391,100
Dec 04, 202377.7677.8976.4077.4377.4371,600
Dec 01, 202378.1979.6577.6678.1078.1050,500
Nov 30, 202378.5481.0077.8278.4978.4991,300
Nov 29, 202377.5478.8777.2578.5378.53116,000
Nov 28, 202379.5279.5677.3577.3677.36132,200
Nov 27, 202380.8780.8779.0379.5179.5162,000
Nov 24, 202379.0082.0378.2780.7180.7194,900
Nov 23, 202377.3479.0077.3478.7178.7144,600
Nov 22, 202376.9777.3175.2977.0477.04104,000
Nov 21, 202378.9379.4577.0077.9677.96119,600
Nov 20, 202382.9983.2880.5780.5780.5750,800
Nov 17, 202379.6482.6079.3981.9481.94111,700
Nov 16, 202379.9080.2177.8878.9078.90114,500
Nov 15, 202381.9082.2979.8280.4780.47101,900
Nov 14, 202381.0883.0381.0882.6282.6267,600
Nov 13, 202382.8083.0080.8181.5281.5266,500
Nov 10, 202381.9683.4581.2082.0482.0478,800
Nov 09, 202381.0384.5781.0381.6081.60131,200
Nov 08, 202379.2681.5679.1080.7380.73135,700
Nov 07, 202381.2581.5079.2679.7579.75164,100
Nov 06, 202382.0783.0681.0081.8681.8674,400
Nov 03, 202381.9383.0481.4982.0482.0456,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...