Canada markets open in 3 hours 10 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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
May 26, 202136.9538.3536.9537.9937.9972,200
May 25, 202137.5038.1736.3237.1737.1771,300
May 21, 202137.1437.9136.6436.9436.9483,900
May 20, 202135.9736.8035.1636.7736.7799,700
May 19, 202135.0636.4234.8735.9335.9380,200
May 18, 202135.2636.6435.2036.3936.39120,800
May 17, 202133.8235.4033.6235.2435.2487,200
May 14, 202133.3634.9633.1634.1334.13144,200
May 13, 202131.6433.4731.6432.8232.82130,300
May 12, 202131.2732.4830.7832.3032.30125,100
May 11, 202131.4831.5930.6530.9530.95173,800
May 10, 202134.4835.1331.9632.2432.24126,000
May 07, 202132.8334.6232.8334.0034.0090,400
May 06, 202133.3034.2132.4333.3633.36101,700
May 05, 202132.0134.7831.7933.2933.29158,300
May 04, 202131.5132.3330.4531.9931.99144,700
May 03, 202132.2432.3331.1731.4131.4158,400
Apr. 30, 202132.5132.8231.2031.5631.5677,200
Apr. 29, 202133.3533.9132.5732.9032.9078,700
Apr. 28, 202131.1532.8931.0532.6232.6284,300
Apr. 27, 202131.1031.3330.5030.7030.7099,600
Apr. 26, 202131.3031.4530.4630.8330.83136,700
Apr. 23, 202131.7132.0331.1031.2931.2994,300
Apr. 22, 202132.5233.7330.9331.8731.87215,500
Apr. 21, 202133.0034.5632.7133.2533.2579,900
Apr. 20, 202134.2935.6933.3133.5533.55127,800
Apr. 19, 202134.6535.8534.0534.7334.73205,100
Apr. 16, 202134.3034.8633.1834.7534.75112,200
Apr. 15, 202133.9435.5633.8734.6534.65164,000
Apr. 14, 202131.8933.5031.6433.3633.36170,500
Apr. 13, 202131.0731.6330.9631.6131.6158,500
Apr. 12, 202131.3431.4430.5131.3631.36109,100
Apr. 09, 202130.8931.7230.4130.5230.52148,200
Apr. 08, 202130.7531.1430.2430.7630.7672,200
Apr. 07, 202129.1031.3028.9830.8030.80331,000
Apr. 06, 202129.0430.4728.7229.0329.03150,900
Apr. 05, 202129.4429.4428.3328.7928.79200,000
Apr. 01, 202127.6229.2827.5029.1129.11192,900
Mar. 31, 202126.5727.2826.3927.1527.1592,700
Mar. 30, 202126.0826.6925.8526.5926.5965,300
Mar. 29, 202126.9026.9925.7526.5226.52123,100
Mar. 26, 202126.5527.2726.1026.9426.94157,400
Mar. 25, 202125.1926.0924.7125.9525.95206,700
Mar. 24, 202126.0627.2425.4425.5125.51129,300
Mar. 23, 202126.0626.3025.1025.3725.37151,600
Mar. 22, 202127.5027.5026.1926.5726.57108,600
Mar. 19, 202126.8528.1426.5527.4527.45265,800
Mar. 18, 202129.5429.9426.7126.8826.88375,800
Mar. 17, 202129.5030.1428.3129.3729.37306,400
Mar. 16, 202132.3032.3029.3029.3829.38394,100
Mar. 15, 202134.8734.8732.0532.5632.56258,900
Mar. 12, 202135.2936.1834.0234.1234.12178,600
Mar. 11, 202133.4635.5333.0135.0835.08250,300
Mar. 10, 202132.1734.1332.0833.3333.33262,100
Mar. 09, 202132.3133.1431.9332.2232.22113,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...