Advertisement
Advertisement
U.S. markets open in 4 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Precision Drilling Corporation (PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
70.25+1.19 (+1.72%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 202271.0676.2171.0675.2075.2083,400
Jul 15, 202267.5069.2564.8268.9868.98122,100
Jul 14, 202267.3268.3764.9165.6365.63134,500
Jul 13, 202269.7771.5868.9369.2469.2483,100
Jul 12, 202270.5071.8070.0970.4570.45241,500
Jul 11, 202272.5573.3971.4872.8172.8174,600
Jul 08, 202273.5875.2571.7073.4473.4474,300
Jul 07, 202271.9474.2771.0573.0073.00145,200
Jul 06, 202271.5172.6566.4869.0469.04197,800
Jul 05, 202281.5381.9871.8472.9672.96152,100
Jul 04, 202282.3985.6082.3983.2083.2042,800
Jun 30, 202280.5183.7279.9482.7182.71115,300
Jun 29, 202287.7687.7683.1883.7483.7472,400
Jun 28, 202284.2487.5584.0386.7486.74102,300
Jun 27, 202280.0082.8378.7582.4682.4656,400
Jun 24, 202276.4679.3875.0178.4978.4993,300
Jun 23, 202280.9980.9974.3275.1875.18113,800
Jun 22, 202282.6784.3580.5080.5780.57113,000
Jun 21, 202283.7489.6583.5788.4988.49142,100
Jun 20, 202280.1284.0180.1283.4883.4850,500
Jun 17, 202284.3984.4077.5080.1280.12816,100
Jun 16, 202287.5189.1382.7483.5083.50207,100
Jun 15, 202290.4692.6688.5790.5590.55143,900
Jun 14, 202296.2596.2589.4491.1891.18140,000
Jun 13, 202299.3499.3493.0696.0396.03117,400
Jun 10, 2022102.65104.5399.21102.21102.2192,300
Jun 09, 2022105.70106.78103.62104.68104.6889,100
Jun 08, 2022107.66109.29105.87106.93106.9385,300
Jun 07, 2022105.45107.67103.96106.82106.8295,500
Jun 06, 2022105.00105.91102.57104.96104.9691,000
Jun 03, 2022102.13103.50100.50103.48103.4883,100
Jun 02, 2022104.36105.42102.61103.06103.06115,000
Jun 01, 202299.19106.5399.19105.47105.47231,400
May 31, 2022101.72104.4896.5198.3998.39455,700
May 30, 202298.41101.8798.41101.46101.4645,300
May 27, 202299.31100.3998.0598.5498.5477,900
May 26, 202299.1099.8298.1599.5899.5896,100
May 25, 2022100.35102.7096.6597.3697.36109,800
May 24, 202296.41100.7496.0399.8399.83212,300
May 20, 202296.7798.9393.8794.6494.64235,500
May 19, 202290.3996.3889.0795.8395.83178,400
May 18, 202295.0095.3488.8992.3592.35127,000
May 17, 202289.5695.3089.5694.3594.35139,900
May 16, 202285.0488.6684.0487.5187.51127,100
May 13, 202283.4184.9782.2783.7483.74126,300
May 12, 202282.4784.0079.9281.4081.40115,600
May 11, 202283.2987.9483.2984.2884.28132,900
May 10, 202279.9582.5078.1381.8181.81161,000
May 09, 202282.4082.4077.8279.1579.15140,800
May 06, 202284.3085.3481.1985.0585.05112,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement