Advertisement
Advertisement
U.S. markets close in 4 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Precision Drilling Corporation (PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
100.52-0.40 (-0.40%)
As of 11:38AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022102.49103.33100.15100.52100.5215,788
Dec 07, 2022102.02103.24100.59100.92100.9248,200
Dec 06, 2022104.50106.61101.30101.40101.40100,600
Dec 05, 2022109.11110.39104.30104.51104.5166,000
Dec 02, 2022105.91108.68105.00108.22108.2246,000
Dec 01, 2022108.50109.61105.76106.02106.0248,600
Nov 30, 2022106.93108.30105.85107.40107.4070,500
Nov 29, 2022105.05107.32104.75106.31106.3148,300
Nov 28, 2022106.00106.22103.21103.64103.64107,100
Nov 25, 2022109.50109.50107.50108.17108.1745,900
Nov 24, 2022108.49109.51107.93109.16109.1624,800
Nov 23, 2022106.52109.35106.52108.33108.3356,800
Nov 22, 2022106.22109.89105.07109.89109.8981,400
Nov 21, 2022105.00105.0098.84104.15104.15186,700
Nov 18, 2022105.41107.44103.79106.32106.32120,400
Nov 17, 2022108.00108.72105.26107.83107.83107,000
Nov 16, 2022110.70110.72107.42109.46109.46103,700
Nov 15, 2022111.28111.29108.55110.93110.93101,000
Nov 14, 2022110.58112.42109.70111.29111.2975,000
Nov 11, 2022112.94116.00110.54110.80110.80116,600
Nov 10, 2022107.75111.61106.29111.42111.42110,500
Nov 09, 2022111.79111.79105.15106.18106.18163,200
Nov 08, 2022110.55112.63108.87112.24112.24124,900
Nov 07, 2022107.56110.62107.29110.46110.46118,600
Nov 04, 2022108.99110.37105.98106.76106.76101,900
Nov 03, 2022103.61108.31103.44107.11107.1191,000
Nov 02, 2022106.99108.95103.98104.27104.27152,700
Nov 01, 2022102.69106.56102.59106.56106.56108,900
Oct 31, 202296.20101.4095.23100.50100.50216,700
Oct 28, 202292.8097.8792.7997.5597.55161,400
Oct 27, 202297.01100.0090.6691.4291.42120,500
Oct 26, 202287.3194.6587.3192.8892.88163,200
Oct 25, 202283.0787.1682.4686.9586.95125,100
Oct 24, 202283.0785.3682.9583.6883.6892,300
Oct 21, 202284.7685.1682.3184.2384.23133,100
Oct 20, 202287.3087.3384.3484.7384.73119,100
Oct 19, 202281.5587.7881.4886.4486.44145,500
Oct 18, 202278.1581.3278.1581.0281.02143,000
Oct 17, 202278.7580.6078.2278.4178.4166,000
Oct 14, 202277.1179.0276.8977.5077.5089,200
Oct 13, 202274.2578.8973.0878.5978.59101,300
Oct 12, 202274.5075.3272.0074.8474.8464,900
Oct 11, 202277.3677.3673.8375.3275.3293,200
Oct 07, 202281.6582.5378.0778.5578.5555,100
Oct 06, 202278.4081.6378.4081.3981.3958,300
Oct 05, 202276.2679.6175.0679.3679.3674,200
Oct 04, 202277.5177.6075.1776.1576.1573,500
Oct 03, 202273.2875.5273.0774.9174.91112,400
Sep 30, 202269.1170.9367.6369.9369.9350,200
Sep 29, 202269.0170.0266.4769.7669.7692,400
Sep 28, 202269.8270.6867.8770.2570.2593,700
Sep 27, 202267.2770.4167.1569.0669.06223,700
Sep 26, 202267.9370.6765.6865.8465.84136,500
Sep 23, 202273.6073.6067.8168.0568.05231,500
Sep 22, 202282.6483.0476.1676.3076.3081,100
Sep 21, 202283.5084.3580.8181.0081.00120,500
Sep 20, 202282.4583.0080.8782.8682.8680,900
Sep 19, 202278.8281.9278.5481.7081.7062,100
Sep 16, 202281.8382.4079.6681.1381.13140,600
Sep 15, 202283.0083.2481.2082.7682.7676,400
Sep 14, 202279.9884.8179.9884.2984.2981,200
Sep 13, 202278.0180.7177.5679.7379.7387,500
Sep 12, 202279.7580.2478.5479.3379.3363,500
Sep 09, 202278.0978.8376.9678.7478.7472,600
Sep 08, 202276.9777.7774.3475.7475.74143,900
Sep 07, 202277.2678.1375.6377.1277.1294,200
Sep 06, 202282.0682.4678.3178.9278.9260,900
Sep 02, 202281.1782.3580.6881.2581.2556,700
Sep 01, 202279.6480.4776.8679.8279.82153,400
Aug 31, 202281.1682.8979.6480.7280.7296,300
Aug 30, 202288.2888.2880.7282.4382.43136,400
Aug 29, 202285.3189.6185.3189.2989.2969,000
Aug 26, 202287.0087.2785.0985.9385.9371,600
Aug 25, 202287.9889.3386.4087.0287.0271,400
Aug 24, 202285.5188.0585.1387.7087.7068,800
Aug 23, 202283.1886.5182.0985.4785.4777,200
Aug 22, 202280.5081.7378.7781.5581.5554,700
Aug 19, 202282.1383.3581.2681.6481.6448,800
Aug 18, 202281.9283.9981.6083.7083.7061,400
Aug 17, 202284.6584.9680.6080.6080.6062,000
Aug 16, 202284.6987.3484.6985.0685.06101,600
Aug 15, 202283.4584.8681.6384.5884.58110,300
Aug 12, 202284.7086.2683.8085.8885.88134,100
Aug 11, 202283.9086.2183.3684.8784.8788,600
Aug 10, 202280.8383.0079.8382.5182.5196,700
Aug 09, 202281.7183.0580.8181.3081.3045,400
Aug 08, 202281.1782.8580.8781.4381.4351,500
Aug 05, 202277.6083.5277.2381.3781.3772,500
Aug 04, 202285.0085.6977.9778.2478.24135,800
Aug 03, 202290.2790.2785.9486.2186.21154,500
Aug 02, 202285.4389.8384.7288.9588.95156,600
Jul 29, 202287.5388.2285.8587.2887.2888,200
Jul 28, 202283.6486.9283.0285.7585.75140,100
Jul 27, 202279.7582.0077.9681.8481.84133,200
Jul 26, 202279.9280.8075.9177.6977.6981,100
Jul 25, 202274.2578.8172.5777.8777.8790,200
Jul 22, 202273.8174.9672.5772.9672.9661,900
Jul 21, 202273.2674.5971.5272.9372.9371,500
Jul 20, 202276.8676.8974.5676.5376.5380,800
Jul 19, 202276.3478.7175.0177.7577.75124,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement