Toronto - Delayed Quote CAD

Precision Drilling Corporation (PD.TO)

Compare
57.40
+1.16
+(2.06%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202553.1358.0052.8657.4057.40342,014
Apr 4, 202559.7959.7954.7156.2456.24469,300
Apr 3, 202565.1765.8661.5061.7161.71506,800
Apr 2, 202567.2168.9567.1868.8568.8598,800
Apr 1, 202566.2068.8465.9968.1968.19219,900
Mar 31, 202564.0467.5563.5466.9066.90123,100
Mar 28, 202566.5166.5164.8064.8264.82139,200
Mar 27, 202567.0467.4565.9566.7666.76147,600
Mar 26, 202567.4568.2866.7567.2867.28137,000
Mar 25, 202565.7967.4665.5067.0467.04145,300
Mar 24, 202565.0366.2364.8865.8665.86149,700
Mar 21, 202564.7564.9463.7564.4564.45102,100
Mar 20, 202564.8565.8164.7265.0865.0897,900
Mar 19, 202563.9365.6063.9365.2965.29192,600
Mar 18, 202564.4364.5463.2363.5963.5998,400
Mar 17, 202564.4065.2063.6064.5164.51140,300
Mar 14, 202562.5664.8262.5664.1264.12125,000
Mar 13, 202564.3864.9862.1662.5462.54168,100
Mar 12, 202563.5364.2463.0863.9363.93145,700
Mar 11, 202563.4965.0462.3063.1863.18138,300
Mar 10, 202566.8666.8662.4963.4663.46179,500
Mar 7, 202567.4469.1866.5266.6466.64172,200
Mar 6, 202565.2967.4964.8566.2966.29158,900
Mar 5, 202565.5266.9464.1965.5465.54229,800
Mar 4, 202565.9166.0663.1665.7965.79357,100
Mar 3, 202572.0072.2766.2366.7766.77220,200
Feb 28, 202572.0072.3771.0071.7571.75124,600
Feb 27, 202572.9173.8972.5072.5072.50141,500
Feb 26, 202574.2774.7072.5072.5872.58191,800
Feb 25, 202576.2176.4673.7474.2574.25215,900
Feb 24, 202577.5977.5975.8876.1276.1289,800
Feb 21, 202577.5077.6376.0076.7576.75197,600
Feb 20, 202578.0878.4576.5577.8077.8087,800
Feb 19, 202578.4478.5677.4678.0278.0288,600
Feb 18, 202577.8678.8376.6077.9977.99171,400
Feb 14, 202578.9779.3077.0277.4777.47186,100
Feb 13, 202580.0081.4176.5079.0479.04256,200
Feb 12, 202580.5781.5880.0080.3580.3579,300
Feb 11, 202581.5783.2281.1881.3681.3694,300
Feb 10, 202581.3581.8780.5381.5781.5788,100
Feb 7, 202581.9081.9180.0180.0380.03127,100
Feb 6, 202582.9783.4080.4680.8380.8392,900
Feb 5, 202583.0583.7082.0083.0083.0062,000
Feb 4, 202580.2883.9580.0083.4383.43133,600
Feb 3, 202582.0083.9580.0080.9680.96259,700
Jan 31, 202586.3786.4684.7484.7584.75144,900
Jan 30, 202587.9988.4285.8087.0487.0491,300
Jan 29, 202585.6388.2085.6388.0888.0869,300
Jan 28, 202588.0088.6484.9486.0186.01114,100
Jan 27, 202589.9090.3387.0588.2488.24106,200
Jan 24, 202591.1591.8189.3990.7690.7675,800
Jan 23, 202594.5795.3791.3491.3591.35186,900
Jan 22, 202594.0795.7992.7694.3994.39105,900
Jan 21, 202595.4795.4792.8893.5993.59141,300
Jan 20, 202594.0095.9393.2195.9295.9251,000
Jan 17, 202594.8896.9194.0094.3894.3884,300
Jan 16, 202593.9995.4793.1094.9894.9878,000
Jan 15, 202594.4094.7792.7894.1994.19127,000
Jan 14, 202592.0093.5791.8493.5593.5562,500
Jan 13, 202593.9895.4091.7592.1892.1892,800
Jan 10, 202593.2394.2891.7693.4593.45139,500
Jan 9, 202592.1492.9891.3392.0092.0037,400
Jan 8, 202594.9594.9591.3592.1492.1487,200
Jan 7, 202592.2596.3591.7895.0795.07244,300
Jan 6, 202592.1093.9390.3990.8190.8180,000
Jan 3, 202591.4892.1290.0692.0992.0962,600
Jan 2, 202588.9492.1588.9490.8290.8293,600
Dec 31, 202485.6888.9585.6887.9287.9262,500
Dec 30, 202484.1886.2183.0585.1085.1067,400
Dec 27, 202483.7684.9383.0083.2483.2433,600
Dec 24, 202483.7884.4582.6783.7883.7827,600
Dec 23, 202481.9583.6881.8983.3783.37111,700
Dec 20, 202480.1282.8180.0081.5081.50121,200
Dec 19, 202482.3784.0680.3180.4080.4076,400
Dec 18, 202483.7184.7181.4382.0282.0278,000
Dec 17, 202483.6483.9381.8783.7583.7561,800
Dec 16, 202485.3186.1784.1584.2684.2681,500
Dec 13, 202487.8787.9885.4086.1186.1136,400
Dec 12, 202487.0787.5385.4587.4287.4260,500
Dec 11, 202485.9787.6285.6587.0687.0651,400
Dec 10, 202485.8686.9385.4585.9785.9744,200
Dec 9, 202483.8486.9483.8485.6885.6884,300
Dec 6, 202485.6685.6682.5683.5183.5194,800
Dec 5, 202485.8186.7785.2785.9185.9150,600
Dec 4, 202488.3288.4884.6985.3985.3986,500
Dec 3, 202488.6188.6186.9388.2788.2739,300
Dec 2, 202489.1089.1086.9887.7587.7543,300
Nov 29, 202487.5089.4287.5088.7488.7430,600
Nov 28, 202487.5588.4087.5587.7687.7614,300
Nov 27, 202486.8088.6086.3787.6187.6136,300
Nov 26, 202490.0390.7686.0686.7186.71103,100
Nov 25, 202493.0093.0189.5290.3490.3470,200
Nov 22, 202492.3693.3091.6392.7092.7082,400
Nov 21, 202492.1893.4491.3692.3692.36134,000
Nov 20, 202487.9891.3787.9891.0791.07110,600
Nov 19, 202486.5188.4786.5087.6487.6445,600
Nov 18, 202487.7890.0087.7888.3388.33125,400
Nov 15, 202489.0390.4987.3587.7887.7886,200
Nov 14, 202487.6991.4987.6989.4589.45123,100
Nov 13, 202488.6888.6986.5387.1287.12117,600
Nov 12, 202488.0790.5087.7788.4988.4981,700
Nov 11, 202488.6289.6488.1789.2089.20150,700
Nov 8, 202490.2390.7888.5189.0289.0255,500
Nov 7, 202488.7791.0088.5990.5590.5590,000
Nov 6, 202487.6289.6887.4589.2189.21202,300
Nov 5, 202485.3186.0084.5885.6885.6849,400
Nov 4, 202483.4685.9883.3785.3185.3180,200
Nov 1, 202484.8285.1582.4582.8682.8685,800
Oct 31, 202485.5085.5882.7183.6383.63135,300
Oct 30, 202479.9287.3179.9285.0985.09359,400
Oct 29, 202480.6380.8778.9279.5079.50109,100
Oct 28, 202480.1880.5478.7480.5480.54109,500
Oct 25, 202481.2581.7780.3381.7781.7788,000
Oct 24, 202479.5381.0078.6280.6080.6089,100
Oct 23, 202481.5981.5979.4480.2380.23123,600
Oct 22, 202482.5982.6881.4781.6581.65112,500
Oct 21, 202484.2684.2682.4782.8982.8955,300
Oct 18, 202483.4583.5581.5083.5183.5195,400
Oct 17, 202482.5584.1882.5083.4783.4777,000
Oct 16, 202482.6383.5382.2083.4283.4269,600
Oct 15, 202483.7584.9182.4882.7282.7296,100
Oct 11, 202485.7387.2585.7386.9886.9895,200
Oct 10, 202485.8687.3985.2686.2886.2880,400
Oct 9, 202485.0586.7685.0585.8285.8233,400
Oct 8, 202487.4887.4885.3885.9685.9674,100
Oct 7, 202488.1289.5087.9089.0089.0096,300
Oct 4, 202487.5088.4986.7587.9187.9183,000
Oct 3, 202485.1387.2984.2186.9686.9688,000
Oct 2, 202485.7586.4982.8384.4784.4784,600
Oct 1, 202482.5786.1082.5784.7384.73110,400
Sep 30, 202483.4884.6982.1583.2983.2961,800
Sep 27, 202482.3983.9281.8783.4883.4887,500
Sep 26, 202484.0084.2080.9481.7381.73275,700
Sep 25, 202488.0088.0084.3984.5084.50178,000
Sep 24, 202489.0390.2388.1488.1588.1539,700
Sep 23, 202490.0190.9087.3488.0088.00295,300
Sep 20, 202490.6391.4989.0790.1690.16229,000
Sep 19, 202491.0191.3788.9990.8290.8257,000
Sep 18, 202489.5490.8388.0988.6788.6787,500
Sep 17, 202488.3590.0087.8189.8789.8788,500
Sep 16, 202487.6888.8786.5687.6987.6973,000
Sep 13, 202488.1488.1585.6286.2886.2864,700
Sep 12, 202485.8087.2184.5486.1886.1856,600
Sep 11, 202485.5385.5581.6684.9284.92152,500
Sep 10, 202488.8888.8883.1885.0385.03178,300
Sep 9, 202488.2490.6087.3289.2189.2177,300
Sep 6, 202491.3592.1887.4988.1988.1983,900
Sep 5, 202491.9792.0689.6391.8691.8683,700
Sep 4, 202492.9593.1690.3990.7590.7583,200
Sep 3, 202496.0596.0591.8492.4492.44116,800
Aug 30, 202498.0098.0096.5197.4997.4950,200
Aug 29, 202499.3299.7398.0998.6198.6135,000
Aug 28, 202496.6198.9496.1198.9498.9446,200
Aug 27, 202498.9999.1996.9597.1597.1533,600
Aug 26, 202499.07101.3098.46100.02100.0245,700
Aug 23, 202494.6198.2994.1897.8697.8689,800
Aug 22, 202494.6294.6293.2193.5193.5152,600
Aug 21, 202494.2995.2292.9493.8893.8845,500
Aug 20, 202496.1096.1093.4593.5193.5172,100
Aug 19, 202495.6997.3195.6996.1596.1527,800
Aug 16, 202496.0397.4995.5095.6495.6434,800
Aug 15, 202495.8597.2495.0897.1897.1841,600
Aug 14, 202496.6096.6094.8695.0795.0744,600
Aug 13, 202496.1796.3494.5095.8795.8730,700
Aug 12, 202495.0297.0094.1495.6195.6135,600
Aug 9, 202494.7594.7593.0394.2094.2033,900
Aug 8, 202493.0795.4493.0794.2794.2754,700
Aug 7, 202496.2196.7592.0793.0393.0376,200
Aug 6, 202494.5095.0891.2893.2293.22152,100
Aug 2, 2024102.66102.6695.5096.4396.43150,900
Aug 1, 2024107.07107.25102.67103.83103.83110,700
Jul 31, 2024103.00109.20103.00106.22106.22291,800
Jul 30, 202497.73100.0097.6999.4499.4461,400
Jul 29, 2024101.57101.5797.9398.4598.4561,000
Jul 26, 2024100.26101.7198.90101.18101.1898,400
Jul 25, 202497.50100.3096.5099.9399.9380,800
Jul 24, 202499.79100.8697.7498.1598.1568,300
Jul 23, 202498.00100.2097.54100.20100.2063,000
Jul 22, 202498.2399.2596.7798.7798.7742,700
Jul 19, 2024101.22101.3598.1598.1898.1863,200
Jul 18, 2024103.11103.85100.80101.62101.6299,500
Jul 17, 2024104.30107.00102.84103.57103.5774,100
Jul 16, 2024102.69105.23100.68104.91104.91107,100
Jul 15, 202498.75104.3497.91103.34103.34182,200
Jul 12, 202498.5098.6797.3098.6398.6351,800
Jul 11, 202495.8098.1595.0097.6197.6183,200
Jul 10, 202492.1995.7091.8595.2295.2294,500
Jul 9, 202494.0694.3491.8292.4292.4269,900
Jul 8, 202493.9494.7593.6094.7594.7545,600
Jul 5, 202496.3796.3793.5993.9993.9991,500
Jul 4, 202496.2896.9995.5096.6596.6528,300
Jul 3, 202496.3496.6595.0495.5095.5042,300
Jul 2, 202495.9997.0894.7395.6795.6742,400
Jun 28, 202497.0797.9396.0796.2096.2056,500
Jun 27, 202495.4096.7995.4096.4996.4946,200
Jun 26, 202495.0695.5093.6095.1095.1038,300
Jun 25, 202495.1895.3193.9295.1695.1643,700
Jun 24, 202491.5396.0691.5395.6795.67117,500
Jun 21, 202492.4192.4889.5591.1691.16236,400
Jun 20, 202491.3093.5091.0092.4892.4890,900
Jun 19, 202489.8491.7089.4590.1790.1741,700
Jun 18, 202490.0192.6189.6090.1790.1778,200
Jun 17, 202490.0490.8589.8090.0390.0369,000
Jun 14, 202491.1391.6289.8790.0690.0664,600
Jun 13, 202493.3993.3990.2291.6291.6281,400
Jun 12, 202495.2896.1393.4093.7093.7041,600
Jun 11, 202494.4595.3293.5693.7893.7850,600
Jun 10, 202491.9996.2791.9995.2895.2887,600
Jun 7, 202492.0693.1091.5891.7391.7358,600
Jun 6, 202491.9992.7390.9192.4792.4752,900
Jun 5, 202492.5193.0090.9591.6391.63108,800
Jun 4, 202494.4194.5091.3691.9591.9594,100
Jun 3, 2024102.00102.0094.4895.5595.55196,500
May 31, 202499.43101.7299.43101.47101.47114,700
May 30, 202498.7899.9798.4499.4299.4254,900
May 29, 202499.90100.8398.8799.1299.1240,700
May 28, 202497.50100.6297.50100.37100.3771,600
May 27, 202496.5997.8496.5997.5797.5729,400
May 24, 202495.4897.4895.4896.8596.8552,200
May 23, 202496.3597.2794.5695.0295.0289,000
May 22, 202497.1997.1994.8995.8195.8180,600
May 21, 202497.5799.3597.5797.6997.6959,400
May 17, 202496.5398.4096.5397.6397.6375,900
May 16, 202496.9598.0096.1296.4896.4844,900
May 15, 202497.2897.5795.1196.7496.7448,800
May 14, 202496.9697.6195.2497.2997.2979,600
May 13, 202498.0698.5096.8797.2097.2048,000
May 10, 2024101.49102.2097.4897.8897.8891,800
May 9, 2024100.23101.7599.99101.58101.5881,700
May 8, 202498.99100.5698.76100.17100.1786,000
May 7, 202498.95100.9298.32100.02100.0271,100
May 6, 202498.02101.3598.0098.9498.9481,900
May 3, 202496.4797.5095.5597.2797.2768,400
May 2, 202495.8096.4594.6895.7895.7871,400
May 1, 202496.0897.2393.9094.6894.6890,700
Apr 30, 202499.72100.0496.2596.5296.52139,000
Apr 29, 202499.63100.8698.48100.24100.2486,800
Apr 26, 202495.2199.3394.8798.9198.91145,000
Apr 25, 202492.0096.3288.3394.1194.11223,900
Apr 24, 202493.3894.4492.1093.0193.01138,700
Apr 23, 202490.2093.5388.0093.5193.51191,900
Apr 22, 202491.0091.7389.3690.2490.24109,100
Apr 19, 202493.2493.5291.1691.7991.7980,600
Apr 18, 202494.8194.8192.5192.8392.8388,100
Apr 17, 202494.5595.6592.7494.0394.0380,400
Apr 16, 202494.3794.3892.5994.3694.3695,900
Apr 15, 202497.0897.4493.4095.0495.04125,400
Apr 12, 2024101.15101.8296.4497.3497.34155,900
Apr 11, 2024102.43103.7599.98100.10100.10118,000
Apr 10, 2024100.44103.31100.44103.17103.17131,200
Apr 9, 2024104.49104.84102.37102.50102.50132,600
Apr 8, 2024104.45104.90102.26103.91103.9173,000

Related Tickers

ESI.TO Ensign Energy Services Inc.
1.9400
-1.52%
 
PHX.TO PHX Energy Services Corp.
7.42
-2.62%
 
NBR Nabors Industries Ltd.
29.86
+3.14%
 
AKT-A.TO AKITA Drilling Ltd.
1.6800
0.00%
 
ACX.TO ACT Energy Technologies Ltd.
4.5700
-0.22%
 
WRG.TO Western Energy Services Corp.
2.1000
-3.23%
 
HP Helmerich & Payne, Inc.
20.06
+1.21%
 
PTEN Patterson-UTI Energy, Inc.
5.69
+0.53%
 
NE Noble Corporation plc
19.41
+5.43%
 
SDI.V Stampede Drilling Inc.
0.1400
-3.45%