PD.TO - Precision Drilling Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173.293.323.243.253.251,640,352
Dec 14, 20173.333.363.253.273.273,545,300
Dec 13, 20173.513.523.373.393.391,565,400
Dec 12, 20173.593.683.493.493.492,861,600
Dec 11, 20173.473.603.473.573.571,919,000
Dec 08, 20173.483.493.423.453.451,015,900
Dec 07, 20173.423.493.393.423.426,129,000
Dec 06, 20173.553.593.353.373.373,836,800
Dec 05, 20173.653.683.553.563.562,366,400
Dec 04, 20173.743.843.653.663.663,699,000
Dec 01, 20173.603.803.593.783.785,045,500
Nov 30, 20173.503.633.473.623.624,170,800
Nov 29, 20173.193.473.163.443.449,635,700
Nov 28, 20173.213.273.133.173.176,001,600
Nov 27, 20173.403.433.183.193.193,373,500
Nov 24, 20173.503.513.373.443.442,031,100
Nov 23, 20173.353.473.343.453.451,131,900
Nov 22, 20173.413.433.323.333.332,244,400
Nov 21, 20173.393.463.293.303.302,587,900
Nov 20, 20173.453.463.353.393.391,242,200
Nov 17, 20173.503.543.423.473.471,287,400
Nov 16, 20173.513.583.403.433.431,622,200
Nov 15, 20173.493.553.383.513.512,491,400
Nov 14, 20173.813.853.543.553.552,682,200
Nov 13, 20174.024.053.873.873.871,678,900
Nov 10, 20173.974.053.974.004.002,255,700
Nov 09, 20174.004.113.953.973.972,479,600
Nov 08, 20173.824.043.754.014.013,864,100
Nov 07, 20174.034.063.833.853.852,903,900
Nov 06, 20173.944.023.893.983.983,933,100
Nov 03, 20173.783.943.723.883.883,646,200
Nov 02, 20173.923.963.743.773.772,380,100
Nov 01, 20173.944.103.813.903.904,502,200
Oct 31, 20173.683.883.633.873.873,447,700
Oct 30, 20173.363.743.353.713.715,664,100
Oct 27, 20173.023.292.973.263.266,410,400
Oct 26, 20172.983.022.902.972.971,617,900
Oct 25, 20173.023.022.892.972.972,057,600
Oct 24, 20173.073.073.013.023.02762,900
Oct 23, 20173.113.142.993.023.022,427,200
Oct 20, 20173.133.183.083.093.091,276,500
Oct 19, 20173.103.153.083.113.111,226,500
Oct 18, 20173.303.313.153.163.161,784,400
Oct 17, 20173.273.293.243.293.29827,300
Oct 16, 20173.293.323.263.273.271,204,300
Oct 13, 20173.213.283.213.233.23845,900
Oct 12, 20173.193.223.123.173.171,722,900
Oct 11, 20173.353.353.223.233.231,552,200
Oct 10, 20173.503.543.333.353.352,353,700
Oct 06, 20173.463.483.323.463.462,419,200
Oct 05, 20173.503.633.503.573.572,230,500
Oct 04, 20173.653.673.483.503.502,393,500
Oct 03, 20173.623.703.623.643.641,612,900
Oct 02, 20173.803.813.613.633.634,396,100
Sep 29, 20173.983.993.863.883.881,658,200
Sep 28, 20173.984.013.923.993.991,205,500
Sep 27, 20173.954.003.843.943.941,792,600
Sep 26, 20173.813.923.763.893.892,106,900
Sep 25, 20173.903.993.813.813.814,231,400
Sep 22, 20173.713.823.693.803.802,960,000
Sep 21, 20173.643.723.613.703.701,918,100
Sep 20, 20173.513.693.493.663.666,288,900
Sep 19, 20173.573.653.433.473.473,937,100
Sep 18, 20173.623.623.483.533.533,545,200
Sep 15, 20173.513.533.463.503.502,441,200
Sep 14, 20173.523.663.453.493.495,491,500
Sep 13, 20173.413.523.403.473.475,665,100
Sep 12, 20173.273.473.273.353.353,735,100
Sep 11, 20173.243.373.213.323.321,611,800
Sep 08, 20173.353.363.173.193.192,136,200
Sep 07, 20173.363.443.323.343.344,756,800
Sep 06, 20173.253.493.233.473.475,990,000
Sep 05, 20173.233.293.193.213.212,729,400
Sep 01, 20173.183.213.113.163.161,163,600
Aug 31, 20173.053.203.043.173.173,433,900
Aug 30, 20173.153.153.013.023.023,218,700
Aug 29, 20173.123.153.063.113.111,351,500
Aug 28, 20173.203.233.083.143.14991,100
Aug 25, 20173.233.263.203.213.211,331,500
Aug 24, 20173.313.323.193.213.211,165,800
Aug 23, 20173.263.363.223.343.34728,700
Aug 22, 20173.233.313.223.263.26921,300
Aug 21, 20173.393.393.223.243.241,084,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...