U.S. Markets closed

Precision Drilling Corporation (PD.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.38+0.07 (+2.11%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20173.313.453.283.383.381,010,400
Aug 17, 20173.373.423.303.313.311,278,900
Aug 16, 20173.563.563.323.373.371,921,700
Aug 15, 20173.713.733.523.533.531,563,300
Aug 14, 20173.763.793.703.743.74931,300
Aug 11, 20173.753.903.703.753.752,727,000
Aug 10, 20173.793.853.733.753.751,211,100
Aug 09, 20173.753.773.713.763.761,011,400
Aug 08, 20173.813.813.693.723.72997,700
Aug 04, 20173.693.863.633.853.851,326,800
Aug 03, 20173.733.753.633.663.661,607,000
Aug 02, 20173.713.723.593.683.681,090,800
Aug 01, 20173.693.733.573.713.711,621,200
Jul 31, 20173.903.923.583.623.622,029,600
Jul 28, 20173.873.923.733.773.77890,000
Jul 27, 20173.833.903.753.853.851,614,600
Jul 26, 20173.983.983.773.813.812,305,700
Jul 25, 20173.973.973.833.903.901,098,200
Jul 24, 20173.863.883.703.743.74975,600
Jul 21, 20173.983.983.823.823.82820,800
Jul 20, 20174.124.193.944.004.001,558,100
Jul 19, 20173.694.183.694.174.173,020,200
Jul 18, 20173.783.783.663.703.70823,800
Jul 17, 20173.783.823.683.723.72917,500
Jul 14, 20173.923.963.743.753.752,110,300
Jul 13, 20173.883.933.813.903.902,366,300
Jul 12, 20173.943.983.803.883.882,267,600
Jul 11, 20174.024.023.813.863.863,286,800
Jul 10, 20173.974.033.904.024.02847,000
Jul 07, 20174.004.003.773.973.972,285,800
Jul 06, 20174.224.243.964.074.073,245,400
Jul 05, 20174.354.414.064.074.071,729,300
Jul 04, 20174.574.574.384.394.39432,100
Jun 30, 20174.284.434.154.434.432,753,400
Jun 29, 20174.284.424.204.214.211,806,100
Jun 28, 20174.424.494.374.384.381,261,300
Jun 27, 20174.454.524.374.394.391,211,900
Jun 26, 20174.474.524.384.424.42851,800
Jun 23, 20174.374.444.324.434.43867,400
Jun 22, 20174.294.434.224.354.351,654,400
Jun 21, 20174.294.334.084.254.253,853,400
Jun 20, 20174.404.494.194.384.382,101,100
Jun 19, 20174.494.534.434.454.451,004,000
Jun 16, 20174.504.534.414.444.44939,700
Jun 15, 20174.534.634.444.464.461,060,500
Jun 14, 20174.824.824.534.564.561,599,900
Jun 13, 20174.814.914.744.864.861,414,000
Jun 12, 20174.824.934.784.814.811,744,900
Jun 09, 20174.554.814.484.744.742,173,800
Jun 08, 20174.454.614.424.524.521,377,800
Jun 07, 20174.754.794.444.454.453,583,300
Jun 06, 20174.764.804.644.794.791,814,200
Jun 05, 20174.764.824.704.794.79782,800
Jun 02, 20174.944.944.724.784.781,008,100
Jun 01, 20174.935.144.834.984.982,234,800
May 31, 20174.814.924.654.904.902,377,000
May 30, 20175.025.034.824.894.892,341,100
May 29, 20175.095.105.035.045.04311,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...