Canada markets closed

Precision Drilling Corporation (PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
60.40+0.96 (+1.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 202159.7260.8658.0060.4060.40104,869
Oct. 18, 202161.4562.2659.1759.4459.44232,900
Oct. 15, 202160.0261.8959.9661.0861.08131,900
Oct. 14, 202157.2260.0057.1759.8859.88106,600
Oct. 13, 202158.2458.2455.8056.9256.92108,500
Oct. 12, 202156.0759.1055.5059.0359.03171,600
Oct. 08, 202154.5056.4054.1755.8255.82120,900
Oct. 07, 202153.0054.2851.4454.1254.12110,900
Oct. 06, 202151.8753.6051.5752.8352.83163,800
Oct. 05, 202152.8953.9351.3552.5852.5898,900
Oct. 04, 202152.4053.4552.0452.4252.4299,300
Oct. 01, 202151.1552.6750.9851.5751.5772,000
Sep. 30, 202151.3051.8250.1951.2051.2068,800
Sep. 29, 202150.1251.6749.0251.3451.34101,400
Sep. 28, 202150.0051.3649.0050.0450.04205,700
Sep. 27, 202147.1349.6246.6249.4049.40211,400
Sep. 24, 202144.8546.3244.0446.1046.10174,200
Sep. 23, 202144.3744.6743.3344.3144.3175,100
Sep. 22, 202142.7045.5942.7044.1044.10128,000
Sep. 21, 202142.7743.1341.0941.6941.6997,000
Sep. 20, 202142.7443.1941.5842.3742.3786,600
Sep. 17, 202143.1844.1542.4643.4743.4787,200
Sep. 16, 202143.7943.8342.3643.4843.4858,800
Sep. 15, 202143.7744.1342.3043.7443.74134,900
Sep. 14, 202145.2345.2342.6842.8442.84106,600
Sep. 13, 202143.0445.0343.0045.0245.02110,000
Sep. 10, 202142.8243.6142.0942.1242.1255,800
Sep. 09, 202141.3842.9541.1142.1342.1364,600
Sep. 08, 202141.8242.0941.1241.3741.3743,900
Sep. 07, 202141.8542.6141.2041.4441.4458,500
Sep. 03, 202142.9742.9741.5041.9341.9350,900
Sep. 02, 202140.7943.2040.7242.7742.7783,900
Sep. 01, 202140.9341.1640.1140.2040.2044,600
Aug. 31, 202140.0741.2139.9540.9740.9742,100
Aug. 30, 202141.0141.1740.2340.3040.3035,400
Aug. 27, 202139.8941.3439.8941.1641.1675,200
Aug. 26, 202139.1240.0738.6939.5739.5793,800
Aug. 25, 202139.9940.5438.2839.3039.30171,800
Aug. 24, 202139.8240.2839.0740.0340.03105,400
Aug. 23, 202139.0040.2038.4238.5938.5973,200
Aug. 20, 202137.1038.1037.0437.9537.9554,000
Aug. 19, 202137.3437.7835.8237.2337.23113,800
Aug. 18, 202138.2538.8637.9238.0738.0761,200
Aug. 17, 202138.0039.6037.7838.4938.4975,900
Aug. 16, 202139.2539.2538.0138.1738.1792,200
Aug. 13, 202140.8440.9839.5039.5939.5949,500
Aug. 12, 202141.0841.3540.4140.6940.6940,500
Aug. 11, 202140.8341.5839.8741.3541.3571,400
Aug. 10, 202139.6041.4739.6041.2841.2874,600
Aug. 09, 202140.4840.4838.6439.3939.3995,700
Aug. 06, 202141.1041.6040.4341.4841.4850,400
Aug. 05, 202140.0242.0540.0040.7640.7675,900
Aug. 04, 202140.9841.5539.7039.8039.80102,500
Aug. 03, 202140.4542.8640.0541.7541.7583,300
Jul. 30, 202141.2541.6140.5841.5041.5052,600
Jul. 29, 202142.2842.2841.2841.6641.6639,600
Jul. 28, 202142.5242.7741.4441.7541.75187,200
Jul. 27, 202143.8744.1442.0642.2542.2587,300
Jul. 26, 202141.9744.7441.9743.8443.84115,000
Jul. 23, 202143.9243.9241.1441.5641.5692,500
Jul. 22, 202141.5044.3039.7042.8442.84212,900
Jul. 21, 202141.8944.0341.8942.8942.8997,500
Jul. 20, 202140.2141.5539.9541.2141.2178,200
Jul. 19, 202142.4842.7739.9740.2840.28198,300
Jul. 16, 202145.1345.5743.5743.8543.85118,100
Jul. 15, 202146.6947.4144.5645.0545.05180,600
Jul. 14, 202150.8051.0245.9946.6646.66327,000
Jul. 13, 202151.7752.1750.6551.4951.4985,500
Jul. 12, 202151.5752.2550.2452.0352.0376,400
Jul. 09, 202151.2952.6550.4651.8551.85134,100
Jul. 08, 202148.2550.8947.7950.4950.4987,600
Jul. 07, 202151.9552.0949.0849.3349.3397,400
Jul. 06, 202152.4852.4850.2652.1052.10151,600
Jul. 05, 202151.0352.7050.7052.5252.5245,500
Jul. 02, 202154.6154.7250.5251.5651.56136,900
Jun. 30, 202152.1953.9251.5651.6651.6680,800
Jun. 29, 202149.1253.8449.0952.2952.29179,000
Jun. 28, 202149.9349.9347.1149.2949.29197,600
Jun. 25, 202150.1250.4947.6949.1149.11110,900
Jun. 24, 202150.7751.1948.6549.5949.59109,300
Jun. 23, 202148.0851.7048.0050.3050.30255,800
Jun. 22, 202147.5248.0246.8147.1447.1473,700
Jun. 21, 202146.0348.3846.0347.5847.5875,300
Jun. 18, 202145.6347.6544.5846.0046.00138,700
Jun. 17, 202149.0549.0545.6546.0046.00138,200
Jun. 16, 202148.6849.1347.5748.8248.82118,000
Jun. 15, 202147.7249.2346.9048.8748.87104,000
Jun. 14, 202146.4849.1646.4547.7147.71119,100
Jun. 11, 202145.3346.2944.7346.0246.0283,300
Jun. 10, 202145.9146.1244.1445.0645.0682,600
Jun. 09, 202146.4646.7044.8945.2345.23117,200
Jun. 08, 202143.5547.9143.0046.8846.88162,800
Jun. 07, 202147.3447.3443.9544.1444.14228,300
Jun. 04, 202145.3448.2145.3447.3447.34204,100
Jun. 03, 202142.5646.3542.0045.0645.06193,500
Jun. 02, 202139.6142.8139.6142.5542.55149,700
Jun. 01, 202139.3940.7038.5639.7139.7188,400
May 31, 202138.4939.5538.4939.0939.0947,100
May 28, 202138.3938.6537.6438.3038.3051,300
May 27, 202138.1138.3537.3438.0238.0241,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...