U.S. Markets closed

Precision Drilling Corporation (PD.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
5.08+0.04 (+0.79%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20175.085.165.025.085.081,067,800
May 25, 20175.285.375.035.045.043,032,700
May 24, 20175.285.365.215.315.311,598,700
May 23, 20175.255.385.175.315.312,354,500
May 19, 20175.115.385.105.305.301,682,900
May 18, 20175.045.114.915.055.051,178,900
May 17, 20175.165.235.005.095.091,740,600
May 16, 20175.375.425.175.235.231,467,300
May 15, 20175.275.465.205.335.332,313,600
May 12, 20175.195.225.055.065.06964,900
May 11, 20175.305.325.185.205.202,342,100
May 10, 20175.055.365.055.235.232,443,700
May 09, 20175.165.185.025.045.041,866,400
May 08, 20175.185.255.075.195.191,377,400
May 05, 20174.965.204.955.185.182,070,700
May 04, 20175.075.084.864.934.931,831,700
May 03, 20175.175.265.085.165.161,373,400
May 02, 20175.255.365.165.195.192,013,400
May 01, 20175.415.415.205.225.221,171,400
Apr 28, 20175.585.615.385.435.431,027,100
Apr 27, 20175.575.575.305.535.531,449,400
Apr 26, 20175.685.825.595.615.611,789,100
Apr 25, 20175.685.715.535.545.541,903,500
Apr 24, 20175.865.925.575.645.642,686,500
Apr 21, 20175.815.895.725.835.831,890,400
Apr 20, 20176.036.045.825.825.823,057,900
Apr 19, 20176.146.205.955.975.972,642,200
Apr 18, 20176.156.266.076.106.101,821,200
Apr 17, 20176.276.286.136.176.17823,400
Apr 13, 20176.526.566.236.256.251,393,600
Apr 12, 20176.656.756.496.506.501,870,100
Apr 11, 20176.666.766.596.666.662,270,400
Apr 10, 20176.536.626.456.586.582,620,700
Apr 07, 20176.536.556.376.396.392,766,800
Apr 06, 20176.436.566.406.516.51877,000
Apr 05, 20176.416.576.336.346.342,430,600
Apr 04, 20176.226.336.136.336.33825,000
Apr 03, 20176.276.316.116.196.191,317,000
Mar 31, 20176.176.326.156.296.291,147,100
Mar 30, 20176.356.356.186.196.191,095,100
Mar 29, 20176.026.305.996.286.281,345,900
Mar 28, 20175.876.045.856.026.021,144,700
Mar 27, 20175.915.955.825.915.911,282,900
Mar 24, 20176.186.205.976.006.00999,900
Mar 23, 20175.976.215.936.116.111,605,300
Mar 22, 20175.906.035.826.006.001,260,500
Mar 21, 20176.196.195.935.955.95936,900
Mar 20, 20176.066.156.016.126.12894,900
Mar 17, 20176.256.276.136.146.14941,300
Mar 16, 20176.306.306.126.216.21745,200
Mar 15, 20176.096.336.006.296.292,199,100
Mar 14, 20176.006.015.845.965.961,581,600
Mar 13, 20176.136.216.086.176.17781,600
Mar 10, 20176.206.296.056.126.121,516,800
Mar 09, 20176.146.275.976.226.222,286,800
Mar 08, 20176.456.486.206.296.292,234,500
Mar 07, 20176.756.756.516.556.55711,600
Mar 06, 20176.786.786.576.726.72813,300
Mar 03, 20176.796.856.716.796.791,389,800
Mar 02, 20176.876.916.696.766.761,071,200
Mar 01, 20176.867.036.866.996.992,753,000
Feb 28, 20176.596.826.576.796.791,713,700
Feb 27, 20176.556.746.526.676.671,390,000
Feb 24, 20176.676.686.466.516.511,676,000
Feb 23, 20176.906.996.746.746.744,493,600
Feb 22, 20177.117.156.706.756.751,268,700
Feb 21, 20176.997.056.916.936.931,317,600
Feb 17, 20176.966.996.846.896.891,043,200
Feb 16, 20177.237.246.987.007.001,515,200
Feb 15, 20177.437.487.187.227.221,108,900
Feb 14, 20177.327.467.257.417.411,327,300
Feb 13, 20177.367.367.207.287.281,183,700
Feb 10, 20177.537.687.297.317.312,343,900
Feb 09, 20177.477.697.217.277.272,275,400
Feb 08, 20177.107.276.867.217.211,772,000
Feb 07, 20177.377.417.117.137.131,884,500
Feb 06, 20177.547.807.367.427.421,863,700
Feb 03, 20177.507.717.457.557.553,104,600
Feb 02, 20177.437.437.217.287.28782,600
Feb 01, 20177.407.477.247.407.401,131,800
Jan 31, 20177.227.357.147.327.32906,700
Jan 30, 20177.567.567.097.267.262,073,200
Jan 27, 20177.647.707.547.637.631,045,500
Jan 26, 20177.917.947.697.707.701,242,700
Jan 25, 20177.637.937.637.867.861,832,100
Jan 24, 20177.617.727.557.697.691,065,600
Jan 23, 20177.647.777.497.567.561,956,900
Jan 20, 20177.807.907.727.747.741,639,800
Jan 19, 20177.487.907.437.637.633,681,200
Jan 18, 20177.157.367.137.287.282,467,000
Jan 17, 20177.087.317.037.227.22917,400
Jan 16, 20177.127.126.997.067.06578,200
Jan 13, 20177.307.337.057.137.132,122,600
Jan 12, 20177.667.677.267.347.341,823,800
Jan 11, 20177.747.757.537.617.613,025,700
Jan 10, 20177.897.897.627.667.662,266,000
Jan 09, 20177.718.117.687.727.722,201,700
Jan 06, 20177.777.907.627.857.851,519,700
Jan 05, 20177.847.857.547.627.621,287,100
Jan 04, 20177.607.807.547.777.771,532,400
*Close price adjusted for dividends and splits.
Loading more data...