Skip to main content

Precision Drilling Corp (TSX: PD )

88.87 +1.11 (+1.26%)
Streaming Delayed Price Updated: 11:27 AM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2024 87.55 88.40 87.55 87.76 14,345 +0.15(+0.17%)
Nov 27, 2024 86.80 88.60 86.37 87.61 36,272 +0.90(+1.04%)
Nov 26, 2024 90.03 90.76 86.06 86.71 103,053 -3.63(-4.02%)
Nov 25, 2024 93.00 93.01 89.52 90.34 70,240 -2.36(-2.55%)
Nov 22, 2024 92.36 93.30 91.63 92.70 82,397 +0.34(+0.37%)
Nov 21, 2024 92.18 93.44 91.36 92.36 133,983 +1.29(+1.42%)
Nov 20, 2024 87.98 91.37 87.98 91.07 110,601 +3.43(+3.91%)
Nov 19, 2024 86.51 88.47 86.50 87.64 45,583 -0.69(-0.78%)
Nov 18, 2024 87.78 90.00 87.78 88.33 125,351 +0.55(+0.63%)
Nov 15, 2024 89.03 90.49 87.35 87.78 86,158 -1.67(-1.87%)
Nov 14, 2024 87.69 91.49 87.69 89.45 123,077 +2.33(+2.67%)
Nov 13, 2024 88.68 88.69 86.53 87.12 117,562 -1.37(-1.55%)
Nov 12, 2024 88.07 90.50 87.77 88.49 81,693 -0.71(-0.80%)
Nov 11, 2024 88.62 89.64 88.17 89.20 150,664 +0.18(+0.20%)
Nov 08, 2024 90.23 90.78 88.51 89.02 55,489 -1.53(-1.69%)
Nov 07, 2024 88.77 91.00 88.59 90.55 89,978 +1.34(+1.50%)
Nov 06, 2024 87.62 89.68 87.45 89.21 202,345 +3.53(+4.12%)
Nov 05, 2024 85.31 86.00 84.58 85.68 49,366 +0.37(+0.43%)
Nov 04, 2024 83.46 85.98 83.37 85.31 80,196 +2.45(+2.96%)
Nov 01, 2024 84.82 85.15 82.45 82.86 85,758 -0.77(-0.92%)
Oct 31, 2024 85.50 85.58 82.71 83.63 135,267 -1.46(-1.72%)
Oct 30, 2024 79.92 87.31 79.92 85.09 359,387 +5.59(+7.03%)
Oct 29, 2024 80.63 80.87 78.92 79.50 109,073 -1.04(-1.29%)
Oct 28, 2024 80.18 80.54 78.74 80.54 109,516 -1.23(-1.50%)
Oct 25, 2024 81.25 81.77 80.33 81.77 88,022 +1.17(+1.45%)
Oct 24, 2024 79.53 81.00 78.62 80.60 89,116 +0.37(+0.46%)
Oct 23, 2024 81.59 81.59 79.44 80.23 123,561 -1.42(-1.74%)
Oct 22, 2024 82.59 82.68 81.47 81.65 112,510 -1.24(-1.50%)
Oct 21, 2024 84.26 84.26 82.47 82.89 55,343 -0.62(-0.74%)
Oct 18, 2024 83.45 83.55 81.50 83.51 95,421 +0.04(+0.05%)
Oct 17, 2024 82.55 84.18 82.50 83.47 77,001 +0.05(+0.06%)
Oct 16, 2024 82.63 83.53 82.20 83.42 69,642 +0.70(+0.85%)
Oct 15, 2024 83.75 84.91 82.48 82.72 96,227 -4.26(-4.90%)
Oct 11, 2024 86.98 0 +0.70(+0.81%)
Oct 10, 2024 85.86 87.39 85.26 86.28 80,449 +0.46(+0.54%)
Oct 09, 2024 85.05 86.76 85.05 85.82 33,429 -0.14(-0.16%)
Oct 08, 2024 87.48 87.48 85.38 85.96 74,237 -3.04(-3.42%)
Oct 07, 2024 88.12 89.50 87.90 89.00 96,274 +1.09(+1.24%)
Oct 04, 2024 87.50 88.49 86.75 87.91 82,993 +0.95(+1.09%)
Oct 03, 2024 85.13 87.29 84.21 86.96 87,962 +2.49(+2.95%)
Oct 02, 2024 85.75 86.49 82.83 84.47 84,585 -0.26(-0.31%)
Oct 01, 2024 82.57 86.10 82.57 84.73 110,350 +1.44(+1.73%)
Sep 30, 2024 83.48 84.69 82.15 83.29 61,843 -0.19(-0.23%)
Sep 27, 2024 82.39 83.92 81.87 83.48 87,474 +1.75(+2.14%)
Sep 26, 2024 84.00 84.20 80.94 81.73 275,661 -2.77(-3.28%)
Sep 25, 2024 88.00 88.00 84.39 84.50 178,005 -3.65(-4.14%)
Sep 24, 2024 89.03 90.23 88.14 88.15 39,661 +0.15(+0.17%)
Sep 23, 2024 90.01 90.90 87.34 88.00 295,295 -2.16(-2.40%)
Sep 20, 2024 90.63 91.49 89.07 90.16 229,720 -0.66(-0.73%)
Sep 19, 2024 91.01 91.37 88.99 90.82 57,029 +2.15(+2.42%)
Sep 18, 2024 89.54 90.83 88.09 88.67 87,483 -1.20(-1.34%)
Sep 17, 2024 88.35 90.00 87.81 89.87 88,548 +2.18(+2.49%)
Sep 16, 2024 87.68 88.87 86.56 87.69 73,028 +1.41(+1.63%)
Sep 13, 2024 88.14 88.15 85.62 86.28 64,744 +0.10(+0.12%)
Sep 12, 2024 85.80 87.21 84.54 86.18 56,612 +1.26(+1.48%)
Sep 11, 2024 85.53 85.55 81.66 84.92 152,507 -0.11(-0.13%)
Sep 10, 2024 88.88 88.88 83.18 85.03 178,338 -4.18(-4.69%)
Sep 09, 2024 88.24 90.60 87.32 89.21 77,271 +1.02(+1.16%)
Sep 06, 2024 91.35 92.18 87.49 88.19 83,935 -3.67(-4.00%)
Sep 05, 2024 91.97 92.06 89.63 91.86 83,739 +1.11(+1.22%)
Sep 04, 2024 92.95 93.16 90.39 90.75 83,183 -1.69(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.