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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 19, 2021 | 59.72 | 60.86 | 58.00 | 60.40 | 60.40 | 104,869 |
| Oct. 18, 2021 | 61.45 | 62.26 | 59.17 | 59.44 | 59.44 | 232,900 |
| Oct. 15, 2021 | 60.02 | 61.89 | 59.96 | 61.08 | 61.08 | 131,900 |
| Oct. 14, 2021 | 57.22 | 60.00 | 57.17 | 59.88 | 59.88 | 106,600 |
| Oct. 13, 2021 | 58.24 | 58.24 | 55.80 | 56.92 | 56.92 | 108,500 |
| Oct. 12, 2021 | 56.07 | 59.10 | 55.50 | 59.03 | 59.03 | 171,600 |
| Oct. 08, 2021 | 54.50 | 56.40 | 54.17 | 55.82 | 55.82 | 120,900 |
| Oct. 07, 2021 | 53.00 | 54.28 | 51.44 | 54.12 | 54.12 | 110,900 |
| Oct. 06, 2021 | 51.87 | 53.60 | 51.57 | 52.83 | 52.83 | 163,800 |
| Oct. 05, 2021 | 52.89 | 53.93 | 51.35 | 52.58 | 52.58 | 98,900 |
| Oct. 04, 2021 | 52.40 | 53.45 | 52.04 | 52.42 | 52.42 | 99,300 |
| Oct. 01, 2021 | 51.15 | 52.67 | 50.98 | 51.57 | 51.57 | 72,000 |
| Sep. 30, 2021 | 51.30 | 51.82 | 50.19 | 51.20 | 51.20 | 68,800 |
| Sep. 29, 2021 | 50.12 | 51.67 | 49.02 | 51.34 | 51.34 | 101,400 |
| Sep. 28, 2021 | 50.00 | 51.36 | 49.00 | 50.04 | 50.04 | 205,700 |
| Sep. 27, 2021 | 47.13 | 49.62 | 46.62 | 49.40 | 49.40 | 211,400 |
| Sep. 24, 2021 | 44.85 | 46.32 | 44.04 | 46.10 | 46.10 | 174,200 |
| Sep. 23, 2021 | 44.37 | 44.67 | 43.33 | 44.31 | 44.31 | 75,100 |
| Sep. 22, 2021 | 42.70 | 45.59 | 42.70 | 44.10 | 44.10 | 128,000 |
| Sep. 21, 2021 | 42.77 | 43.13 | 41.09 | 41.69 | 41.69 | 97,000 |
| Sep. 20, 2021 | 42.74 | 43.19 | 41.58 | 42.37 | 42.37 | 86,600 |
| Sep. 17, 2021 | 43.18 | 44.15 | 42.46 | 43.47 | 43.47 | 87,200 |
| Sep. 16, 2021 | 43.79 | 43.83 | 42.36 | 43.48 | 43.48 | 58,800 |
| Sep. 15, 2021 | 43.77 | 44.13 | 42.30 | 43.74 | 43.74 | 134,900 |
| Sep. 14, 2021 | 45.23 | 45.23 | 42.68 | 42.84 | 42.84 | 106,600 |
| Sep. 13, 2021 | 43.04 | 45.03 | 43.00 | 45.02 | 45.02 | 110,000 |
| Sep. 10, 2021 | 42.82 | 43.61 | 42.09 | 42.12 | 42.12 | 55,800 |
| Sep. 09, 2021 | 41.38 | 42.95 | 41.11 | 42.13 | 42.13 | 64,600 |
| Sep. 08, 2021 | 41.82 | 42.09 | 41.12 | 41.37 | 41.37 | 43,900 |
| Sep. 07, 2021 | 41.85 | 42.61 | 41.20 | 41.44 | 41.44 | 58,500 |
| Sep. 03, 2021 | 42.97 | 42.97 | 41.50 | 41.93 | 41.93 | 50,900 |
| Sep. 02, 2021 | 40.79 | 43.20 | 40.72 | 42.77 | 42.77 | 83,900 |
| Sep. 01, 2021 | 40.93 | 41.16 | 40.11 | 40.20 | 40.20 | 44,600 |
| Aug. 31, 2021 | 40.07 | 41.21 | 39.95 | 40.97 | 40.97 | 42,100 |
| Aug. 30, 2021 | 41.01 | 41.17 | 40.23 | 40.30 | 40.30 | 35,400 |
| Aug. 27, 2021 | 39.89 | 41.34 | 39.89 | 41.16 | 41.16 | 75,200 |
| Aug. 26, 2021 | 39.12 | 40.07 | 38.69 | 39.57 | 39.57 | 93,800 |
| Aug. 25, 2021 | 39.99 | 40.54 | 38.28 | 39.30 | 39.30 | 171,800 |
| Aug. 24, 2021 | 39.82 | 40.28 | 39.07 | 40.03 | 40.03 | 105,400 |
| Aug. 23, 2021 | 39.00 | 40.20 | 38.42 | 38.59 | 38.59 | 73,200 |
| Aug. 20, 2021 | 37.10 | 38.10 | 37.04 | 37.95 | 37.95 | 54,000 |
| Aug. 19, 2021 | 37.34 | 37.78 | 35.82 | 37.23 | 37.23 | 113,800 |
| Aug. 18, 2021 | 38.25 | 38.86 | 37.92 | 38.07 | 38.07 | 61,200 |
| Aug. 17, 2021 | 38.00 | 39.60 | 37.78 | 38.49 | 38.49 | 75,900 |
| Aug. 16, 2021 | 39.25 | 39.25 | 38.01 | 38.17 | 38.17 | 92,200 |
| Aug. 13, 2021 | 40.84 | 40.98 | 39.50 | 39.59 | 39.59 | 49,500 |
| Aug. 12, 2021 | 41.08 | 41.35 | 40.41 | 40.69 | 40.69 | 40,500 |
| Aug. 11, 2021 | 40.83 | 41.58 | 39.87 | 41.35 | 41.35 | 71,400 |
| Aug. 10, 2021 | 39.60 | 41.47 | 39.60 | 41.28 | 41.28 | 74,600 |
| Aug. 09, 2021 | 40.48 | 40.48 | 38.64 | 39.39 | 39.39 | 95,700 |
| Aug. 06, 2021 | 41.10 | 41.60 | 40.43 | 41.48 | 41.48 | 50,400 |
| Aug. 05, 2021 | 40.02 | 42.05 | 40.00 | 40.76 | 40.76 | 75,900 |
| Aug. 04, 2021 | 40.98 | 41.55 | 39.70 | 39.80 | 39.80 | 102,500 |
| Aug. 03, 2021 | 40.45 | 42.86 | 40.05 | 41.75 | 41.75 | 83,300 |
| Jul. 30, 2021 | 41.25 | 41.61 | 40.58 | 41.50 | 41.50 | 52,600 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
