PD.TO - Precision Drilling Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 20183.703.703.543.573.571,394,900
Mar 26, 20183.733.733.573.683.682,317,000
Mar 23, 20183.753.833.663.693.691,565,800
Mar 22, 20183.783.833.703.703.702,398,600
Mar 21, 20183.553.903.553.863.863,414,600
Mar 20, 20183.603.623.463.533.531,259,800
Mar 19, 20183.683.703.533.553.551,358,100
Mar 16, 20183.663.733.593.703.702,486,300
Mar 15, 20183.773.773.643.663.661,046,300
Mar 14, 20183.803.813.683.723.721,161,500
Mar 13, 20183.723.833.703.753.751,174,200
Mar 12, 20183.673.773.633.763.761,207,400
Mar 09, 20183.743.773.673.683.682,001,200
Mar 08, 20183.833.843.643.683.682,497,100
Mar 07, 20183.924.023.803.833.832,080,500
Mar 06, 20184.254.273.953.973.972,063,500
Mar 05, 20183.954.213.954.174.171,713,700
Mar 02, 20183.893.963.773.963.962,018,700
Mar 01, 20184.014.053.893.943.942,998,100
Feb 28, 20184.334.354.004.044.043,005,700
Feb 27, 20184.384.574.294.304.302,338,600
Feb 26, 20184.374.444.294.384.382,256,900
Feb 23, 20184.294.444.294.364.361,989,100
Feb 22, 20184.344.454.304.324.322,068,500
Feb 21, 20184.434.464.264.324.322,703,000
Feb 20, 20184.354.494.234.444.443,579,900
Feb 16, 20184.174.374.174.304.303,116,800
Feb 15, 20184.224.334.024.224.224,139,000
Feb 14, 20184.004.333.934.284.283,688,300
Feb 13, 20184.154.153.964.114.112,595,300
Feb 12, 20184.284.294.094.184.182,709,200
Feb 09, 20184.304.393.924.124.126,350,700
Feb 08, 20184.364.534.284.294.293,848,800
Feb 07, 20184.524.704.264.384.383,924,800
Feb 06, 20184.174.534.164.494.494,249,900
Feb 05, 20184.304.494.194.284.285,506,800
Feb 02, 20184.404.604.364.444.443,757,800
Feb 01, 20184.504.704.474.524.523,623,600
Jan 31, 20184.474.544.344.464.463,572,500
Jan 30, 20184.574.584.404.474.473,633,000
Jan 29, 20184.684.754.534.654.653,038,200
Jan 26, 20184.674.844.584.734.734,047,700
Jan 25, 20184.714.784.634.644.643,476,100
Jan 24, 20184.794.794.564.674.674,194,100
Jan 23, 20184.764.844.634.744.744,888,900
Jan 22, 20184.744.824.624.724.724,021,900
Jan 19, 20184.424.714.374.694.694,448,800
Jan 18, 20184.454.554.374.494.492,170,300
Jan 17, 20184.424.554.344.454.451,988,500
Jan 16, 20184.664.704.404.414.413,861,500
Jan 15, 20184.844.844.624.674.672,249,700
Jan 12, 20184.524.784.524.634.635,356,700
Jan 11, 20184.244.664.204.494.496,076,300
Jan 10, 20184.244.294.174.204.202,805,000
Jan 09, 20184.174.254.084.184.182,737,800
Jan 08, 20184.104.143.964.144.143,026,200
Jan 05, 20184.104.163.984.044.042,631,100
Jan 04, 20184.134.204.034.144.142,995,500
Jan 03, 20184.104.204.084.124.122,637,000
Jan 02, 20183.854.063.824.044.043,703,000
Dec 29, 20173.843.873.753.813.811,804,200
Dec 28, 20173.743.853.743.833.831,566,500
Dec 27, 20173.623.813.623.743.742,307,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...