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
)
96.85
+1.83 (+1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2010
6.750
6.930
6.680
6.930
253,651
+0.25(+3.74%)
Aug 31, 2010
6.630
6.720
6.570
6.680
384,323
+0.01(+0.15%)
Aug 30, 2010
6.770
6.770
6.630
6.670
273,683
-0.07(-1.04%)
Aug 27, 2010
6.750
6.750
6.660
6.740
314,462
+0.02(+0.30%)
Aug 26, 2010
6.670
6.840
6.580
6.720
310,212
+0.14(+2.13%)
Aug 25, 2010
6.530
6.660
6.460
6.580
356,910
-0.15(-2.23%)
Aug 24, 2010
6.780
6.780
6.600
6.730
246,734
-0.09(-1.32%)
Aug 23, 2010
6.830
6.900
6.720
6.820
295,285
+0.01(+0.15%)
Aug 20, 2010
6.870
6.920
6.750
6.810
206,951
-0.10(-1.45%)
Aug 19, 2010
7.000
7.050
6.880
6.910
231,666
-0.04(-0.58%)
Aug 18, 2010
7.100
7.100
6.940
6.950
288,887
-0.11(-1.56%)
Aug 17, 2010
7.260
7.260
6.960
7.060
713,825
-0.14(-1.94%)
Aug 16, 2010
7.010
7.210
6.950
7.200
252,915
+0.19(+2.71%)
Aug 13, 2010
7.110
7.200
6.960
7.010
463,939
-0.14(-1.96%)
Aug 12, 2010
7.190
7.310
7.120
7.150
209,883
-0.05(-0.69%)
Aug 11, 2010
7.400
7.410
7.190
7.200
250,994
-0.30(-4.00%)
Aug 10, 2010
7.560
7.580
7.420
7.500
343,940
-0.11(-1.45%)
Aug 09, 2010
7.380
7.620
7.380
7.610
261,248
+0.25(+3.40%)
Aug 06, 2010
7.480
7.490
7.320
7.360
143,955
-0.10(-1.34%)
Aug 05, 2010
7.560
7.560
7.380
7.460
155,781
-0.10(-1.32%)
Aug 04, 2010
7.680
7.690
7.480
7.560
299,854
-0.18(-2.33%)
Aug 03, 2010
7.720
7.830
7.580
7.740
256,035
-0.06(-0.77%)
Jul 30, 2010
7.570
7.860
7.570
7.800
527,707
+0.08(+1.04%)
Jul 29, 2010
7.400
7.720
7.330
7.720
896,126
+0.28(+3.76%)
Jul 28, 2010
7.550
7.590
7.390
7.440
434,516
-0.19(-2.49%)
Jul 27, 2010
7.610
7.640
7.450
7.630
540,514
+0.03(+0.39%)
Jul 26, 2010
7.580
7.620
7.500
7.600
224,146
+0.00(+0.00%)
Jul 23, 2010
7.440
7.670
7.460
7.600
389,805
+0.00(+0.00%)
Jul 22, 2010
7.600
7.750
7.350
7.600
657,370
-0.20(-2.56%)
Jul 21, 2010
7.780
8.000
7.640
7.800
1,844,897
-0.04(-0.51%)
Jul 20, 2010
7.490
7.900
7.490
7.840
715,108
+0.22(+2.89%)
Jul 19, 2010
7.420
7.620
7.390
7.620
951,632
+0.09(+1.20%)
Jul 16, 2010
7.580
7.620
7.440
7.530
601,334
-0.07(-0.92%)
Jul 15, 2010
7.280
7.600
7.230
7.600
668,900
+0.27(+3.68%)
Jul 14, 2010
7.280
7.400
7.280
7.330
320,175
+0.00(+0.00%)
Jul 13, 2010
7.400
7.440
7.280
7.330
425,854
+0.01(+0.14%)
Jul 12, 2010
7.370
7.470
7.210
7.320
305,402
-0.14(-1.88%)
Jul 09, 2010
7.300
7.570
7.180
7.460
588,500
+0.15(+2.05%)
Jul 08, 2010
7.170
7.410
7.130
7.310
597,027
+0.21(+2.96%)
Jul 07, 2010
7.020
7.150
6.900
7.100
248,705
+0.14(+2.01%)
Jul 06, 2010
6.950
7.020
6.750
6.960
659,512
+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
.