Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Precision Drilling Corp
(TSX:
PD
)
95.81
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
8.800
8.910
8.740
8.800
1,051,792
+0.00(+0.00%)
Nov 29, 2010
8.600
8.830
8.490
8.800
805,431
+0.22(+2.56%)
Nov 26, 2010
8.580
8.740
8.440
8.580
531,560
-0.12(-1.38%)
Nov 25, 2010
8.550
8.740
8.500
8.700
348,213
+0.13(+1.52%)
Nov 24, 2010
8.270
8.590
8.270
8.570
631,826
+0.29(+3.50%)
Nov 23, 2010
8.380
8.420
8.200
8.280
664,428
-0.20(-2.36%)
Nov 22, 2010
8.500
8.520
8.320
8.480
494,659
+0.00(+0.00%)
Nov 19, 2010
8.600
8.600
8.330
8.480
422,777
-0.08(-0.93%)
Nov 18, 2010
8.120
8.600
8.110
8.560
1,483,716
+0.45(+5.55%)
Nov 17, 2010
8.140
8.180
8.040
8.110
450,169
-0.03(-0.37%)
Nov 16, 2010
8.020
8.150
7.990
8.140
1,190,940
+0.06(+0.74%)
Nov 15, 2010
8.020
8.230
8.010
8.080
640,962
+0.06(+0.75%)
Nov 12, 2010
8.260
8.260
8.010
8.020
457,660
-0.26(-3.14%)
Nov 11, 2010
8.270
8.300
8.100
8.280
2,637,129
+0.03(+0.36%)
Nov 10, 2010
8.010
8.300
7.980
8.250
929,062
+0.20(+2.48%)
Nov 09, 2010
8.180
8.250
7.980
8.050
2,019,982
-0.07(-0.86%)
Nov 08, 2010
7.840
8.120
7.800
8.120
531,316
+0.27(+3.44%)
Nov 05, 2010
8.000
8.010
7.620
7.850
1,475,413
-0.15(-1.88%)
Nov 04, 2010
8.220
8.310
7.980
8.000
3,453,948
-0.16(-1.96%)
Nov 03, 2010
8.180
8.230
8.110
8.160
684,767
-0.05(-0.61%)
Nov 02, 2010
8.100
8.300
8.090
8.210
775,661
+0.13(+1.61%)
Nov 01, 2010
8.010
8.200
8.000
8.080
972,254
+0.08(+1.00%)
Oct 29, 2010
7.910
8.010
7.900
8.000
442,634
+0.04(+0.50%)
Oct 28, 2010
8.030
8.030
7.880
7.960
348,905
+0.01(+0.13%)
Oct 27, 2010
7.940
8.000
7.840
7.950
324,807
-0.03(-0.38%)
Oct 25, 2010
8.000
8.090
7.860
7.980
479,070
+0.00(+0.00%)
Oct 22, 2010
7.750
8.050
7.750
7.980
1,004,262
+0.28(+3.64%)
Oct 21, 2010
7.600
8.000
7.600
7.700
1,558,343
+0.18(+2.39%)
Oct 20, 2010
7.390
7.570
7.370
7.520
336,815
+0.06(+0.80%)
Oct 19, 2010
7.400
7.500
7.360
7.460
388,366
-0.11(-1.45%)
Oct 18, 2010
7.280
7.620
7.230
7.570
425,479
+0.36(+4.99%)
Oct 15, 2010
7.150
7.270
7.150
7.210
1,268,798
+0.01(+0.14%)
Oct 14, 2010
7.150
7.250
7.140
7.200
396,170
-0.03(-0.41%)
Oct 13, 2010
7.250
7.280
7.190
7.230
704,586
+0.00(+0.00%)
Oct 12, 2010
7.160
7.260
7.040
7.230
646,895
+0.01(+0.14%)
Oct 08, 2010
7.250
7.260
7.080
7.220
577,228
+0.01(+0.14%)
Oct 07, 2010
7.240
7.270
7.160
7.210
424,282
+0.02(+0.28%)
Oct 06, 2010
7.150
7.290
7.100
7.190
420,266
+0.02(+0.28%)
Oct 05, 2010
7.120
7.200
7.110
7.170
646,292
+0.11(+1.56%)
Oct 04, 2010
7.220
7.220
7.050
7.060
294,662
-0.08(-1.12%)
Oct 01, 2010
7.110
7.330
7.110
7.140
1,357,975
+0.12(+1.71%)
Sep 30, 2010
6.780
7.110
6.750
7.020
1,215,024
+0.27(+4.00%)
Sep 29, 2010
6.430
6.790
6.360
6.750
1,165,374
+0.31(+4.81%)
Sep 28, 2010
6.320
6.450
6.270
6.440
423,277
+0.05(+0.78%)
Sep 27, 2010
6.330
6.420
6.330
6.390
403,460
+0.04(+0.63%)
Sep 24, 2010
6.270
6.400
6.270
6.350
532,023
+0.08(+1.28%)
Sep 23, 2010
6.350
6.380
6.220
6.270
290,052
-0.12(-1.88%)
Sep 22, 2010
6.550
6.570
6.380
6.390
587,515
-0.14(-2.14%)
Sep 21, 2010
6.450
6.550
6.380
6.530
361,977
+0.09(+1.40%)
Sep 20, 2010
6.400
6.480
6.330
6.440
387,034
+0.11(+1.74%)
Sep 17, 2010
6.350
6.440
6.330
6.330
1,306,607
-0.14(-2.16%)
Sep 15, 2010
6.660
6.660
6.460
6.470
539,423
-0.17(-2.56%)
Sep 14, 2010
6.800
6.800
6.620
6.640
488,627
-0.16(-2.35%)
Sep 13, 2010
6.660
6.830
6.530
6.800
395,069
+0.16(+2.41%)
Sep 10, 2010
6.740
6.740
6.510
6.640
623,779
+0.01(+0.15%)
Sep 09, 2010
6.760
6.800
6.620
6.630
371,687
-0.09(-1.34%)
Sep 08, 2010
6.820
6.860
6.720
6.720
239,921
-0.07(-1.03%)
Sep 07, 2010
6.800
6.870
6.750
6.790
253,233
-0.06(-0.88%)
Sep 03, 2010
6.950
7.000
6.820
6.850
348,447
-0.12(-1.72%)
Sep 02, 2010
6.940
6.980
6.850
6.970
266,027
+0.04(+0.58%)
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
.