Canada markets closed

Precision Drilling Corporation (PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
86.74+4.28 (+5.19%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202284.2487.5584.0386.7486.74102,273
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
May 05, 202289.6690.5083.0184.0984.09156,800
May 04, 202287.1389.7484.9589.3189.31147,000
May 03, 202280.7486.7079.6485.9885.98165,300
May 02, 202292.4792.4880.4680.8980.89268,800
Apr 29, 202292.3793.2990.4592.5292.52177,500
Apr 28, 202288.7192.1786.1390.1290.12229,500
Apr 27, 202288.6089.8987.0888.1088.1088,800
Apr 26, 202290.3891.9788.0088.5288.5256,600
Apr 25, 202288.8089.1384.9088.3488.34145,000
Apr 22, 202292.5094.5890.5191.6891.68117,300
Apr 21, 202296.4896.6792.4992.5992.5970,500
Apr 20, 202296.1097.5594.2295.8595.85124,700
Apr 19, 2022100.72101.0096.5697.3397.33141,200
Apr 18, 2022106.84107.67101.99101.99101.99148,100
Apr 14, 2022104.69105.72102.91103.90103.9048,200
Apr 13, 202297.27105.1897.27104.77104.77183,400
Apr 12, 202297.99100.0096.1096.1796.1767,600
Apr 11, 202296.5998.1995.2695.9595.9553,900
Apr 08, 202296.0298.2395.1197.5597.5542,000
Apr 07, 202296.95100.0695.1796.1496.1495,600
Apr 06, 202298.0698.8594.7896.8696.8692,300
Apr 05, 202297.9998.4995.7796.8996.89125,600
Apr 04, 202295.6197.9294.1197.7897.7880,800
Apr 01, 202291.7495.7591.4994.6694.6676,400
Mar 31, 202290.0893.5489.0092.7092.7099,900
Mar 30, 202290.1893.3290.0190.1190.11122,700
Mar 29, 202284.9690.9982.6789.6789.67135,300
Mar 28, 202286.2087.6385.4685.8085.8066,400
Mar 25, 202285.7789.2685.7187.8087.8052,700
Mar 24, 202286.4188.2186.1986.2186.2156,700
Mar 23, 202285.0087.4984.7286.6586.6573,800
Mar 22, 202282.7883.8381.4283.7083.7065,200
Mar 21, 202280.6282.4980.2182.3582.3554,600
Mar 18, 202277.1980.7176.5578.7878.7894,000
Mar 17, 202277.4178.8376.7877.2377.2367,400
Mar 16, 202279.1880.1174.5475.0775.0761,100
Mar 15, 202276.0279.5075.5778.6078.6086,300
Mar 14, 202283.9484.1778.4879.4579.45131,900
Mar 11, 202284.9987.1883.8585.8485.8490,700
Mar 10, 202281.0886.0481.0885.7685.76108,000
Mar 09, 202284.9987.1879.8880.8680.86257,700
Mar 08, 202280.9985.2278.2984.7584.75294,800
Mar 07, 202275.5080.5375.5079.4079.40151,500
Mar 04, 202274.2175.0772.6574.5874.5869,100
Mar 03, 202275.1476.0373.9374.4974.4983,700
Mar 02, 202275.5375.9073.7574.7474.7464,900
Mar 01, 202275.5075.8572.2574.5274.52108,800
Feb 28, 202266.6374.3266.6373.9573.95117,300
Feb 25, 202266.4967.5865.0767.4267.4284,700
Feb 24, 202267.4967.4964.6265.7065.7061,200
Feb 23, 202267.8468.0665.5865.9265.9250,400
Feb 22, 202272.4073.6466.2566.9366.9376,000
Feb 18, 202273.1473.3071.5671.7071.7043,100
Feb 17, 202273.2273.7171.1873.5373.5362,600
Feb 16, 202271.5074.9571.0373.8273.82168,400
Feb 15, 202266.8670.1566.1469.9569.9593,800
Feb 14, 202267.0868.6565.8167.7867.7881,300
Feb 11, 202261.5069.5061.3867.6667.66312,600
Feb 10, 202259.1761.3958.1860.7360.73109,600
Feb 09, 202256.4859.2556.1559.0159.0195,900
Feb 08, 202256.9456.9454.7856.3556.3588,600
Feb 07, 202258.8558.9857.4557.7557.7580,700
Feb 04, 202258.0259.9557.5558.9158.9165,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...