Precision Drilling Corporation (PD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 84.24 | 87.55 | 84.03 | 86.74 | 86.74 | 102,273 |
| Jun 27, 2022 | 80.00 | 82.83 | 78.75 | 82.46 | 82.46 | 56,400 |
| Jun 24, 2022 | 76.46 | 79.38 | 75.01 | 78.49 | 78.49 | 93,300 |
| Jun 23, 2022 | 80.99 | 80.99 | 74.32 | 75.18 | 75.18 | 113,800 |
| Jun 22, 2022 | 82.67 | 84.35 | 80.50 | 80.57 | 80.57 | 113,000 |
| Jun 21, 2022 | 83.74 | 89.65 | 83.57 | 88.49 | 88.49 | 142,100 |
| Jun 20, 2022 | 80.12 | 84.01 | 80.12 | 83.48 | 83.48 | 50,500 |
| Jun 17, 2022 | 84.39 | 84.40 | 77.50 | 80.12 | 80.12 | 816,100 |
| Jun 16, 2022 | 87.51 | 89.13 | 82.74 | 83.50 | 83.50 | 207,100 |
| Jun 15, 2022 | 90.46 | 92.66 | 88.57 | 90.55 | 90.55 | 143,900 |
| Jun 14, 2022 | 96.25 | 96.25 | 89.44 | 91.18 | 91.18 | 140,000 |
| Jun 13, 2022 | 99.34 | 99.34 | 93.06 | 96.03 | 96.03 | 117,400 |
| Jun 10, 2022 | 102.65 | 104.53 | 99.21 | 102.21 | 102.21 | 92,300 |
| Jun 09, 2022 | 105.70 | 106.78 | 103.62 | 104.68 | 104.68 | 89,100 |
| Jun 08, 2022 | 107.66 | 109.29 | 105.87 | 106.93 | 106.93 | 85,300 |
| Jun 07, 2022 | 105.45 | 107.67 | 103.96 | 106.82 | 106.82 | 95,500 |
| Jun 06, 2022 | 105.00 | 105.91 | 102.57 | 104.96 | 104.96 | 91,000 |
| Jun 03, 2022 | 102.13 | 103.50 | 100.50 | 103.48 | 103.48 | 83,100 |
| Jun 02, 2022 | 104.36 | 105.42 | 102.61 | 103.06 | 103.06 | 115,000 |
| Jun 01, 2022 | 99.19 | 106.53 | 99.19 | 105.47 | 105.47 | 231,400 |
| May 31, 2022 | 101.72 | 104.48 | 96.51 | 98.39 | 98.39 | 455,700 |
| May 30, 2022 | 98.41 | 101.87 | 98.41 | 101.46 | 101.46 | 45,300 |
| May 27, 2022 | 99.31 | 100.39 | 98.05 | 98.54 | 98.54 | 77,900 |
| May 26, 2022 | 99.10 | 99.82 | 98.15 | 99.58 | 99.58 | 96,100 |
| May 25, 2022 | 100.35 | 102.70 | 96.65 | 97.36 | 97.36 | 109,800 |
| May 24, 2022 | 96.41 | 100.74 | 96.03 | 99.83 | 99.83 | 212,300 |
| May 20, 2022 | 96.77 | 98.93 | 93.87 | 94.64 | 94.64 | 235,500 |
| May 19, 2022 | 90.39 | 96.38 | 89.07 | 95.83 | 95.83 | 178,400 |
| May 18, 2022 | 95.00 | 95.34 | 88.89 | 92.35 | 92.35 | 127,000 |
| May 17, 2022 | 89.56 | 95.30 | 89.56 | 94.35 | 94.35 | 139,900 |
| May 16, 2022 | 85.04 | 88.66 | 84.04 | 87.51 | 87.51 | 127,100 |
| May 13, 2022 | 83.41 | 84.97 | 82.27 | 83.74 | 83.74 | 126,300 |
| May 12, 2022 | 82.47 | 84.00 | 79.92 | 81.40 | 81.40 | 115,600 |
| May 11, 2022 | 83.29 | 87.94 | 83.29 | 84.28 | 84.28 | 132,900 |
| May 10, 2022 | 79.95 | 82.50 | 78.13 | 81.81 | 81.81 | 161,000 |
| May 09, 2022 | 82.40 | 82.40 | 77.82 | 79.15 | 79.15 | 140,800 |
| May 06, 2022 | 84.30 | 85.34 | 81.19 | 85.05 | 85.05 | 112,500 |
| May 05, 2022 | 89.66 | 90.50 | 83.01 | 84.09 | 84.09 | 156,800 |
| May 04, 2022 | 87.13 | 89.74 | 84.95 | 89.31 | 89.31 | 147,000 |
| May 03, 2022 | 80.74 | 86.70 | 79.64 | 85.98 | 85.98 | 165,300 |
| May 02, 2022 | 92.47 | 92.48 | 80.46 | 80.89 | 80.89 | 268,800 |
| Apr 29, 2022 | 92.37 | 93.29 | 90.45 | 92.52 | 92.52 | 177,500 |
| Apr 28, 2022 | 88.71 | 92.17 | 86.13 | 90.12 | 90.12 | 229,500 |
| Apr 27, 2022 | 88.60 | 89.89 | 87.08 | 88.10 | 88.10 | 88,800 |
| Apr 26, 2022 | 90.38 | 91.97 | 88.00 | 88.52 | 88.52 | 56,600 |
| Apr 25, 2022 | 88.80 | 89.13 | 84.90 | 88.34 | 88.34 | 145,000 |
| Apr 22, 2022 | 92.50 | 94.58 | 90.51 | 91.68 | 91.68 | 117,300 |
| Apr 21, 2022 | 96.48 | 96.67 | 92.49 | 92.59 | 92.59 | 70,500 |
| Apr 20, 2022 | 96.10 | 97.55 | 94.22 | 95.85 | 95.85 | 124,700 |
| Apr 19, 2022 | 100.72 | 101.00 | 96.56 | 97.33 | 97.33 | 141,200 |
| Apr 18, 2022 | 106.84 | 107.67 | 101.99 | 101.99 | 101.99 | 148,100 |
| Apr 14, 2022 | 104.69 | 105.72 | 102.91 | 103.90 | 103.90 | 48,200 |
| Apr 13, 2022 | 97.27 | 105.18 | 97.27 | 104.77 | 104.77 | 183,400 |
| Apr 12, 2022 | 97.99 | 100.00 | 96.10 | 96.17 | 96.17 | 67,600 |
| Apr 11, 2022 | 96.59 | 98.19 | 95.26 | 95.95 | 95.95 | 53,900 |
| Apr 08, 2022 | 96.02 | 98.23 | 95.11 | 97.55 | 97.55 | 42,000 |
| Apr 07, 2022 | 96.95 | 100.06 | 95.17 | 96.14 | 96.14 | 95,600 |
| Apr 06, 2022 | 98.06 | 98.85 | 94.78 | 96.86 | 96.86 | 92,300 |
| Apr 05, 2022 | 97.99 | 98.49 | 95.77 | 96.89 | 96.89 | 125,600 |
| Apr 04, 2022 | 95.61 | 97.92 | 94.11 | 97.78 | 97.78 | 80,800 |
| Apr 01, 2022 | 91.74 | 95.75 | 91.49 | 94.66 | 94.66 | 76,400 |
| Mar 31, 2022 | 90.08 | 93.54 | 89.00 | 92.70 | 92.70 | 99,900 |
| Mar 30, 2022 | 90.18 | 93.32 | 90.01 | 90.11 | 90.11 | 122,700 |
| Mar 29, 2022 | 84.96 | 90.99 | 82.67 | 89.67 | 89.67 | 135,300 |
| Mar 28, 2022 | 86.20 | 87.63 | 85.46 | 85.80 | 85.80 | 66,400 |
| Mar 25, 2022 | 85.77 | 89.26 | 85.71 | 87.80 | 87.80 | 52,700 |
| Mar 24, 2022 | 86.41 | 88.21 | 86.19 | 86.21 | 86.21 | 56,700 |
| Mar 23, 2022 | 85.00 | 87.49 | 84.72 | 86.65 | 86.65 | 73,800 |
| Mar 22, 2022 | 82.78 | 83.83 | 81.42 | 83.70 | 83.70 | 65,200 |
| Mar 21, 2022 | 80.62 | 82.49 | 80.21 | 82.35 | 82.35 | 54,600 |
| Mar 18, 2022 | 77.19 | 80.71 | 76.55 | 78.78 | 78.78 | 94,000 |
| Mar 17, 2022 | 77.41 | 78.83 | 76.78 | 77.23 | 77.23 | 67,400 |
| Mar 16, 2022 | 79.18 | 80.11 | 74.54 | 75.07 | 75.07 | 61,100 |
| Mar 15, 2022 | 76.02 | 79.50 | 75.57 | 78.60 | 78.60 | 86,300 |
| Mar 14, 2022 | 83.94 | 84.17 | 78.48 | 79.45 | 79.45 | 131,900 |
| Mar 11, 2022 | 84.99 | 87.18 | 83.85 | 85.84 | 85.84 | 90,700 |
| Mar 10, 2022 | 81.08 | 86.04 | 81.08 | 85.76 | 85.76 | 108,000 |
| Mar 09, 2022 | 84.99 | 87.18 | 79.88 | 80.86 | 80.86 | 257,700 |
| Mar 08, 2022 | 80.99 | 85.22 | 78.29 | 84.75 | 84.75 | 294,800 |
| Mar 07, 2022 | 75.50 | 80.53 | 75.50 | 79.40 | 79.40 | 151,500 |
| Mar 04, 2022 | 74.21 | 75.07 | 72.65 | 74.58 | 74.58 | 69,100 |
| Mar 03, 2022 | 75.14 | 76.03 | 73.93 | 74.49 | 74.49 | 83,700 |
| Mar 02, 2022 | 75.53 | 75.90 | 73.75 | 74.74 | 74.74 | 64,900 |
| Mar 01, 2022 | 75.50 | 75.85 | 72.25 | 74.52 | 74.52 | 108,800 |
| Feb 28, 2022 | 66.63 | 74.32 | 66.63 | 73.95 | 73.95 | 117,300 |
| Feb 25, 2022 | 66.49 | 67.58 | 65.07 | 67.42 | 67.42 | 84,700 |
| Feb 24, 2022 | 67.49 | 67.49 | 64.62 | 65.70 | 65.70 | 61,200 |
| Feb 23, 2022 | 67.84 | 68.06 | 65.58 | 65.92 | 65.92 | 50,400 |
| Feb 22, 2022 | 72.40 | 73.64 | 66.25 | 66.93 | 66.93 | 76,000 |
| Feb 18, 2022 | 73.14 | 73.30 | 71.56 | 71.70 | 71.70 | 43,100 |
| Feb 17, 2022 | 73.22 | 73.71 | 71.18 | 73.53 | 73.53 | 62,600 |
| Feb 16, 2022 | 71.50 | 74.95 | 71.03 | 73.82 | 73.82 | 168,400 |
| Feb 15, 2022 | 66.86 | 70.15 | 66.14 | 69.95 | 69.95 | 93,800 |
| Feb 14, 2022 | 67.08 | 68.65 | 65.81 | 67.78 | 67.78 | 81,300 |
| Feb 11, 2022 | 61.50 | 69.50 | 61.38 | 67.66 | 67.66 | 312,600 |
| Feb 10, 2022 | 59.17 | 61.39 | 58.18 | 60.73 | 60.73 | 109,600 |
| Feb 09, 2022 | 56.48 | 59.25 | 56.15 | 59.01 | 59.01 | 95,900 |
| Feb 08, 2022 | 56.94 | 56.94 | 54.78 | 56.35 | 56.35 | 88,600 |
| Feb 07, 2022 | 58.85 | 58.98 | 57.45 | 57.75 | 57.75 | 80,700 |
| Feb 04, 2022 | 58.02 | 59.95 | 57.55 | 58.91 | 58.91 | 65,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
