PD.TO - Precision Drilling Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20184.854.984.794.964.96901,600
Aug 17, 20184.724.864.674.834.831,311,300
Aug 16, 20184.714.714.554.644.641,229,800
Aug 15, 20184.874.914.624.664.662,692,900
Aug 14, 20184.864.994.844.954.951,541,800
Aug 13, 20184.834.944.754.824.821,274,100
Aug 10, 20184.684.894.584.864.861,394,500
Aug 09, 20184.724.764.684.694.69768,700
Aug 08, 20184.694.814.684.724.721,141,700
Aug 07, 20184.724.824.664.724.722,471,800
Aug 03, 20184.744.804.684.714.71866,800
Aug 02, 20184.694.824.664.744.741,125,200
Aug 01, 20184.644.764.564.754.751,231,000
Jul 31, 20184.674.744.594.714.711,110,900
Jul 30, 20184.664.774.664.714.711,309,600
Jul 27, 20184.664.674.524.594.591,212,700
Jul 26, 20184.494.684.324.654.652,687,900
Jul 25, 20184.534.544.434.494.49989,500
Jul 24, 20184.604.644.504.524.52939,500
Jul 23, 20184.814.814.554.574.571,289,800
Jul 20, 20184.894.914.764.804.801,595,100
Jul 19, 20184.724.924.724.854.852,006,000
Jul 18, 20184.744.854.744.794.791,732,400
Jul 17, 20184.754.814.694.794.791,064,000
Jul 16, 20184.754.784.644.784.781,593,200
Jul 13, 20184.905.074.804.834.832,567,000
Jul 12, 20184.984.994.774.894.892,877,500
Jul 11, 20184.794.934.664.734.732,419,900
Jul 10, 20184.945.024.804.894.892,909,700
Jul 09, 20184.494.824.484.744.742,781,700
Jul 06, 20184.304.474.264.444.441,093,300
Jul 05, 20184.364.404.314.314.31936,700
Jul 04, 20184.344.364.304.344.34298,000
Jul 03, 20184.424.484.324.354.351,106,700
Jun 29, 20184.374.434.344.354.351,286,100
Jun 28, 20184.454.454.294.344.341,437,200
Jun 27, 20184.464.594.454.454.452,983,700
Jun 26, 20184.324.424.204.374.371,920,100
Jun 25, 20184.314.364.214.254.251,963,500
Jun 22, 20184.164.374.164.314.312,886,700
Jun 21, 20184.234.254.044.064.061,500,900
Jun 20, 20184.234.304.204.284.281,360,400
Jun 19, 20184.194.194.084.184.18969,000
Jun 18, 20184.174.314.164.244.241,083,500
Jun 15, 20184.474.484.184.184.182,058,500
Jun 14, 20184.544.564.424.504.501,190,900
Jun 13, 20184.344.594.324.514.511,813,100
Jun 12, 20184.314.374.274.354.351,422,700
Jun 11, 20184.304.334.244.284.281,374,000
Jun 08, 20184.454.494.314.334.332,210,100
Jun 07, 20184.354.494.344.484.481,300,900
Jun 06, 20184.284.324.214.314.31880,500
Jun 05, 20184.204.334.204.274.271,083,600
Jun 04, 20184.434.454.174.234.231,655,900
Jun 01, 20184.504.564.374.414.411,515,500
May 31, 20184.604.704.454.484.482,311,800
May 30, 20184.654.684.554.634.631,629,200
May 29, 20184.514.604.504.564.561,668,800
May 28, 20184.504.584.464.494.49713,200
May 25, 20184.674.744.534.614.611,972,600
May 24, 20184.764.944.714.864.861,746,100
May 23, 20184.985.174.804.894.892,158,400
May 22, 20185.275.275.045.055.052,783,700
May 18, 20185.255.335.215.235.232,592,600
May 17, 20185.035.255.025.165.162,815,000
May 16, 20184.985.124.925.015.014,157,600
May 15, 20184.845.024.825.025.022,495,500
May 14, 20184.714.854.694.804.803,504,200
May 11, 20184.704.734.634.674.671,895,000
May 10, 20184.674.754.604.704.702,271,900
May 09, 20184.694.754.624.654.653,305,000
May 08, 20184.534.664.424.594.592,235,800
May 07, 20184.584.754.534.534.532,790,500
May 04, 20184.444.554.394.494.492,323,200
May 03, 20184.544.544.384.444.442,205,600
May 02, 20184.344.614.344.574.572,316,300
May 01, 20184.544.584.354.374.373,366,300
Apr 30, 20184.454.654.424.584.582,665,100
Apr 27, 20184.364.574.324.464.463,571,700
Apr 26, 20184.264.454.204.394.393,740,800
Apr 25, 20184.064.203.984.174.172,296,200
Apr 24, 20184.144.213.964.054.052,367,900
Apr 23, 20184.074.244.014.144.143,187,600
Apr 20, 20184.104.154.044.104.101,489,400
Apr 19, 20184.174.304.084.154.152,752,300
Apr 18, 20184.004.193.974.154.152,228,800
Apr 17, 20183.813.933.773.913.91689,700
Apr 16, 20183.893.953.783.793.791,218,000
Apr 13, 20183.934.043.883.893.892,399,600
Apr 12, 20183.874.003.793.923.922,245,900
Apr 11, 20183.763.943.743.873.873,272,300
Apr 10, 20183.563.813.553.743.743,273,200
Apr 09, 20183.583.723.493.493.492,135,300
Apr 06, 20183.563.663.503.553.552,300,200
Apr 05, 20183.483.723.463.603.602,100,100
Apr 04, 20183.373.513.373.453.451,237,300
Apr 03, 20183.433.493.363.493.49727,500
Apr 02, 20183.543.583.383.423.421,311,100
Mar 29, 20183.473.613.453.583.581,286,900
Mar 28, 20183.553.563.433.453.451,573,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...