Precision Drilling Corporation (PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

41.66-0.09 (-0.22%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 29, 2021	42.28	42.28	41.28	41.66	41.66	39,600
Jul. 28, 2021	42.52	42.77	41.44	41.75	41.75	187,200
Jul. 27, 2021	43.87	44.14	42.06	42.25	42.25	87,300
Jul. 26, 2021	41.97	44.74	41.97	43.84	43.84	115,000
Jul. 23, 2021	43.92	43.92	41.14	41.56	41.56	92,500
Jul. 22, 2021	41.50	44.30	39.70	42.84	42.84	212,900
Jul. 21, 2021	41.89	44.03	41.89	42.89	42.89	97,500
Jul. 20, 2021	40.21	41.55	39.95	41.21	41.21	78,200
Jul. 19, 2021	42.48	42.77	39.97	40.28	40.28	198,300
Jul. 16, 2021	45.13	45.57	43.57	43.85	43.85	118,100
Jul. 15, 2021	46.69	47.41	44.56	45.05	45.05	180,600
Jul. 14, 2021	50.80	51.02	45.99	46.66	46.66	327,000
Jul. 13, 2021	51.77	52.17	50.65	51.49	51.49	85,500
Jul. 12, 2021	51.57	52.25	50.24	52.03	52.03	76,400
Jul. 09, 2021	51.29	52.65	50.46	51.85	51.85	134,100
Jul. 08, 2021	48.25	50.89	47.79	50.49	50.49	87,600
Jul. 07, 2021	51.95	52.09	49.08	49.33	49.33	97,400
Jul. 06, 2021	52.48	52.48	50.26	52.10	52.10	151,600
Jul. 05, 2021	51.03	52.70	50.70	52.52	52.52	45,500
Jul. 02, 2021	54.61	54.72	50.52	51.56	51.56	136,900
Jun. 30, 2021	52.19	53.92	51.56	51.66	51.66	80,800
Jun. 29, 2021	49.12	53.84	49.09	52.29	52.29	179,000
Jun. 28, 2021	49.93	49.93	47.11	49.29	49.29	197,600
Jun. 25, 2021	50.12	50.49	47.69	49.11	49.11	110,900
Jun. 24, 2021	50.77	51.19	48.65	49.59	49.59	109,300
Jun. 23, 2021	48.08	51.70	48.00	50.30	50.30	255,800
Jun. 22, 2021	47.52	48.02	46.81	47.14	47.14	73,700
Jun. 21, 2021	46.03	48.38	46.03	47.58	47.58	75,300
Jun. 18, 2021	45.63	47.65	44.58	46.00	46.00	138,700
Jun. 17, 2021	49.05	49.05	45.65	46.00	46.00	138,200
Jun. 16, 2021	48.68	49.13	47.57	48.82	48.82	118,000
Jun. 15, 2021	47.72	49.23	46.90	48.87	48.87	104,000
Jun. 14, 2021	46.48	49.16	46.45	47.71	47.71	119,100
Jun. 11, 2021	45.33	46.29	44.73	46.02	46.02	83,300
Jun. 10, 2021	45.91	46.12	44.14	45.06	45.06	82,600
Jun. 09, 2021	46.46	46.70	44.89	45.23	45.23	117,200
Jun. 08, 2021	43.55	47.91	43.00	46.88	46.88	162,800
Jun. 07, 2021	47.34	47.34	43.95	44.14	44.14	228,300
Jun. 04, 2021	45.34	48.21	45.34	47.34	47.34	204,100
Jun. 03, 2021	42.56	46.35	42.00	45.06	45.06	193,500
Jun. 02, 2021	39.61	42.81	39.61	42.55	42.55	149,700
Jun. 01, 2021	39.39	40.70	38.56	39.71	39.71	88,400
May 31, 2021	38.49	39.55	38.49	39.09	39.09	47,100
May 28, 2021	38.39	38.65	37.64	38.30	38.30	51,300
May 27, 2021	38.11	38.35	37.34	38.02	38.02	41,600
May 26, 2021	36.95	38.35	36.95	37.99	37.99	72,200
May 25, 2021	37.50	38.17	36.32	37.17	37.17	71,300
May 21, 2021	37.14	37.91	36.64	36.94	36.94	83,900
May 20, 2021	35.97	36.80	35.16	36.77	36.77	99,700
May 19, 2021	35.06	36.42	34.87	35.93	35.93	80,200
May 18, 2021	35.26	36.64	35.20	36.39	36.39	120,800
May 17, 2021	33.82	35.40	33.62	35.24	35.24	87,200
May 14, 2021	33.36	34.96	33.16	34.13	34.13	144,200
May 13, 2021	31.64	33.47	31.64	32.82	32.82	130,300
May 12, 2021	31.27	32.48	30.78	32.30	32.30	125,100
May 11, 2021	31.48	31.59	30.65	30.95	30.95	173,800
May 10, 2021	34.48	35.13	31.96	32.24	32.24	126,000
May 07, 2021	32.83	34.62	32.83	34.00	34.00	90,400
May 06, 2021	33.30	34.21	32.43	33.36	33.36	101,700
May 05, 2021	32.01	34.78	31.79	33.29	33.29	158,300
May 04, 2021	31.51	32.33	30.45	31.99	31.99	144,700
May 03, 2021	32.24	32.33	31.17	31.41	31.41	58,400
Apr. 30, 2021	32.51	32.82	31.20	31.56	31.56	77,200
Apr. 29, 2021	33.35	33.91	32.57	32.90	32.90	78,700
Apr. 28, 2021	31.15	32.89	31.05	32.62	32.62	84,300
Apr. 27, 2021	31.10	31.33	30.50	30.70	30.70	99,600
Apr. 26, 2021	31.30	31.45	30.46	30.83	30.83	136,700
Apr. 23, 2021	31.71	32.03	31.10	31.29	31.29	94,300
Apr. 22, 2021	32.52	33.73	30.93	31.87	31.87	215,500
Apr. 21, 2021	33.00	34.56	32.71	33.25	33.25	79,900
Apr. 20, 2021	34.29	35.69	33.31	33.55	33.55	127,800
Apr. 19, 2021	34.65	35.85	34.05	34.73	34.73	205,100
Apr. 16, 2021	34.30	34.86	33.18	34.75	34.75	112,200
Apr. 15, 2021	33.94	35.56	33.87	34.65	34.65	164,000
Apr. 14, 2021	31.89	33.50	31.64	33.36	33.36	170,500
Apr. 13, 2021	31.07	31.63	30.96	31.61	31.61	58,500
Apr. 12, 2021	31.34	31.44	30.51	31.36	31.36	109,100
Apr. 09, 2021	30.89	31.72	30.41	30.52	30.52	148,200
Apr. 08, 2021	30.75	31.14	30.24	30.76	30.76	72,200
Apr. 07, 2021	29.10	31.30	28.98	30.80	30.80	331,000
Apr. 06, 2021	29.04	30.47	28.72	29.03	29.03	150,900
Apr. 05, 2021	29.44	29.44	28.33	28.79	28.79	200,000
Apr. 01, 2021	27.62	29.28	27.50	29.11	29.11	192,900
Mar. 31, 2021	26.57	27.28	26.39	27.15	27.15	92,700
Mar. 30, 2021	26.08	26.69	25.85	26.59	26.59	65,300
Mar. 29, 2021	26.90	26.99	25.75	26.52	26.52	123,100
Mar. 26, 2021	26.55	27.27	26.10	26.94	26.94	157,400
Mar. 25, 2021	25.19	26.09	24.71	25.95	25.95	206,700
Mar. 24, 2021	26.06	27.24	25.44	25.51	25.51	129,300
Mar. 23, 2021	26.06	26.30	25.10	25.37	25.37	151,600
Mar. 22, 2021	27.50	27.50	26.19	26.57	26.57	108,600
Mar. 19, 2021	26.85	28.14	26.55	27.45	27.45	265,800
Mar. 18, 2021	29.54	29.94	26.71	26.88	26.88	375,800
Mar. 17, 2021	29.50	30.14	28.31	29.37	29.37	306,400
Mar. 16, 2021	32.30	32.30	29.30	29.38	29.38	394,100
Mar. 15, 2021	34.87	34.87	32.05	32.56	32.56	258,900
Mar. 12, 2021	35.29	36.18	34.02	34.12	34.12	178,600
Mar. 11, 2021	33.46	35.53	33.01	35.08	35.08	250,300
Mar. 10, 2021	32.17	34.13	32.08	33.33	33.33	262,100
Mar. 09, 2021	32.31	33.14	31.93	32.22	32.22	113,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,311.78+81.38(+0.40%)

S&P 5004,419.15+18.51(+0.42%)

DOW35,084.53+153.60(+0.44%)

CAD/USD0.8037-0.0002(-0.02%)

CRUDE OIL73.30-0.32(-0.43%)

BTC-CAD48,067.07-2,609.30(-5.15%)

Precision Drilling Corporation (PD.TO)

S&P/TSX
20,311.78
+81.38(+0.40%)

S&P 500
4,419.15
+18.51(+0.42%)

DOW
35,084.53
+153.60(+0.44%)

CAD/USD
0.8037
-0.0002(-0.02%)

CRUDE OIL
73.30
-0.32(-0.43%)

BTC-CAD
48,067.07
-2,609.30(-5.15%)