• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.00% Nasdaq Up1.31%

    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
    7.06 Up 0.55(8.45%) 2:50PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 7, 201412.1012.2612.0512.26817,50012.05
    Mar 6, 201412.0112.1011.9212.071,973,60011.87
    Mar 5, 201412.1912.2111.9712.032,371,20011.83
    Mar 4, 201412.3712.5112.1912.242,354,90012.03
    Mar 3, 201412.0512.3112.0512.303,160,40012.09
    Feb 28, 201412.1012.3412.1012.193,641,70011.98
    Feb 27, 201411.9412.2011.8912.153,113,30011.95
    Feb 26, 201412.0412.1011.8911.96733,90011.76
    Feb 25, 201412.0012.0811.8612.07962,00011.87
    Feb 25, 20140.06 Dividend
    Feb 24, 201412.0312.2312.0312.061,040,50011.80
    Feb 21, 201411.9512.1211.9411.991,122,60011.73
    Feb 20, 201411.8412.2811.8411.922,253,40011.66
    Feb 19, 201411.6412.0011.6011.921,648,00011.66
    Feb 18, 201411.4111.6911.3411.641,282,40011.39
    Feb 14, 201411.1011.6711.1011.442,575,10011.19
    Feb 13, 201410.6511.1910.5211.132,667,90010.89
    Feb 12, 201410.3010.5310.3010.441,072,30010.21
    Feb 11, 201410.0810.3610.0510.29747,20010.07
    Feb 10, 201410.2910.2910.0810.08647,8009.86
    Feb 7, 201410.3410.3810.1710.241,607,20010.02
    Feb 6, 20149.9810.409.9310.272,380,30010.05
    Feb 5, 20149.6910.029.699.931,895,9009.71
    Feb 4, 20149.539.759.499.731,064,8009.52
    Feb 3, 20149.929.929.499.531,033,8009.32
    Jan 31, 20149.6810.049.689.97647,4009.75
    Jan 30, 20149.729.929.669.861,014,5009.65
    Jan 29, 20149.849.859.609.65992,2009.44
    Jan 28, 20149.639.979.639.941,104,9009.72
    Jan 27, 20149.769.789.439.591,049,9009.38
    Jan 24, 20149.9810.009.649.781,527,0009.57
    Jan 23, 20149.9810.129.8910.002,095,7009.78
    Jan 22, 201410.0410.129.9710.001,309,2009.78
    Jan 21, 201410.0910.1310.0110.061,104,6009.84
    Jan 20, 201410.0710.1010.0010.08351,9009.86
    Jan 17, 201410.0410.099.9610.06636,3009.84
    Jan 16, 20149.9510.099.9110.051,370,6009.83
    Jan 15, 20149.8310.039.789.991,068,3009.77
    Jan 14, 20149.879.909.809.85981,0009.64
    Jan 13, 20149.9910.019.819.84453,6009.63
    Jan 10, 20149.8010.009.769.991,334,1009.77
    Jan 9, 20149.939.959.749.81806,4009.60
    Jan 8, 20149.819.979.819.931,056,9009.71
    Jan 7, 20149.909.949.849.84483,4009.63
    Jan 6, 20149.939.939.849.85609,8009.64
    Jan 3, 20149.949.989.859.92425,1009.70
    Jan 2, 20149.949.979.819.94728,0009.72
    Dec 31, 20139.8310.059.839.94725,3009.72
    Dec 30, 20139.909.999.859.89570,9009.68
    Dec 27, 20139.799.919.789.91541,3009.69
    Dec 24, 20139.749.769.609.74298,6009.53
    Dec 23, 20139.649.769.629.67789,2009.46
    Dec 20, 20139.459.689.449.631,528,3009.42
    Dec 19, 20139.499.519.379.45847,5009.24
    Dec 18, 20139.419.539.289.461,469,9009.25
    Dec 17, 20139.629.639.369.401,416,4009.20
    Dec 16, 20139.549.639.549.58707,9009.37
    Dec 13, 20139.619.639.439.49948,9009.28
    Dec 12, 20139.629.689.469.612,078,5009.40
    Dec 11, 20139.749.759.579.591,537,2009.38
    Dec 10, 20139.719.789.639.641,398,7009.43
    Dec 9, 20139.809.899.679.731,229,2009.52
    Dec 6, 20139.499.799.439.754,298,8009.54
    Dec 5, 20139.509.519.209.3374,140,0009.13
    Dec 4, 20139.9110.279.9010.261,106,80010.04
    Dec 3, 20139.7810.009.669.93711,7009.71
    Dec 2, 20139.8510.039.789.85524,5009.64
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in CAD.