Australia markets closed

Precision Drilling Corporation (PD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
101.47+2.05 (+2.06%)
At close: 04:00PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202499.43101.7299.43101.47101.47114,700
30 May 202498.7899.9798.4499.4299.4254,900
29 May 202499.90100.8398.8799.1299.1240,700
28 May 202497.50100.6297.50100.37100.3771,600
27 May 202496.5997.8496.5997.5797.5729,400
24 May 202495.4897.4895.4896.8596.8552,200
23 May 202496.3597.2794.5695.0295.0289,000
22 May 202497.1997.1994.8995.8195.8180,600
21 May 202497.5799.3597.5797.6997.6959,400
17 May 202496.5398.4096.5397.6397.6375,900
16 May 202496.9598.0096.1296.4896.4844,900
15 May 202497.2897.5795.1196.7496.7448,800
14 May 202496.9697.6195.2497.2997.2979,600
13 May 202498.0698.5096.8797.2097.2048,000
10 May 2024101.49102.2097.4897.8897.8891,800
09 May 2024100.23101.7599.99101.58101.5881,700
08 May 202498.99100.5698.76100.17100.1786,000
07 May 202498.95100.9298.32100.02100.0271,100
06 May 202498.02101.3598.0098.9498.9481,900
03 May 202496.4797.5095.5597.2797.2768,400
02 May 202495.8096.4594.6895.7895.7871,400
01 May 202496.0897.2393.9094.6894.6890,700
30 Apr 202499.72100.0496.2596.5296.52139,000
29 Apr 202499.63100.8698.48100.24100.2486,800
26 Apr 202495.2199.3394.8798.9198.91145,000
25 Apr 202492.0096.3288.3394.1194.11223,900
24 Apr 202493.3894.4492.1093.0193.01138,700
23 Apr 202490.2093.5388.0093.5193.51191,900
22 Apr 202491.0091.7389.3690.2490.24109,100
19 Apr 202493.2493.5291.1691.7991.7980,600
18 Apr 202494.8194.8192.5192.8392.8388,100
17 Apr 202494.5595.6592.7494.0394.0380,400
16 Apr 202494.3794.3892.5994.3694.3695,900
15 Apr 202497.0897.4493.4095.0495.04125,400
12 Apr 2024101.15101.8296.4497.3497.34155,900
11 Apr 2024102.43103.7599.98100.10100.10118,000
10 Apr 2024100.44103.31100.44103.17103.17131,200
09 Apr 2024104.49104.84102.37102.50102.50132,600
08 Apr 2024104.45104.90102.26103.91103.9173,000
05 Apr 2024103.11103.78101.70103.27103.27110,900
04 Apr 2024103.99104.09101.00101.73101.73112,800
03 Apr 202496.50103.1396.50102.94102.94214,600
02 Apr 202492.5297.3691.5896.0196.01155,500
01 Apr 202491.8592.5690.7392.0592.0540,000
28 Mar 202490.9692.2590.9291.1391.1336,900
27 Mar 202489.7890.9889.5490.8390.8324,600
26 Mar 202490.8591.1389.0489.7689.7665,300
25 Mar 202488.5591.3688.5590.6290.6247,600
22 Mar 202489.6789.8287.9288.1888.1829,500
21 Mar 202491.0091.1589.1589.1589.1547,700
20 Mar 202489.5490.6888.2090.6890.6869,500
19 Mar 202487.8889.7287.8889.4289.4253,200
18 Mar 202486.8689.3386.1287.8687.8657,000
15 Mar 202486.2188.3086.2186.9886.9838,400
14 Mar 202483.5186.5083.4086.2286.2258,600
13 Mar 202483.9085.2183.7183.7483.7449,500
12 Mar 202483.3784.0082.2582.7382.7352,700
11 Mar 202483.8484.3282.4083.9883.9842,000
08 Mar 202484.4885.1883.2783.8383.8338,700
07 Mar 202484.2485.7283.8585.0585.0572,400
06 Mar 202483.9785.1583.0084.2984.2993,900
05 Mar 202482.0784.5082.0683.2783.2758,900
04 Mar 202483.7584.1982.5282.8782.8774,300
01 Mar 202481.8684.9281.5583.7783.7780,600
29 Feb 202480.4781.8379.8180.6280.6285,900
28 Feb 202481.5082.5880.3980.4380.4362,500
27 Feb 202480.8382.1480.8381.7481.7432,100
26 Feb 202480.4781.8079.8780.9780.9729,800
23 Feb 202481.5082.1579.9380.9180.9158,400
22 Feb 202482.0583.4481.6181.9581.9585,200
21 Feb 202481.0483.4180.7681.5481.5489,100
20 Feb 202483.9084.1080.7780.7880.78129,100
16 Feb 202484.9585.1983.5085.0185.0158,600
15 Feb 202481.9284.8781.9284.4184.4189,200
14 Feb 202483.3784.5481.3481.6581.6579,300
13 Feb 202486.1986.2082.1583.0583.05111,600
12 Feb 202485.3287.9685.3286.5486.5463,800
09 Feb 202487.1387.1385.4386.2086.2063,800
08 Feb 202483.6486.3983.2586.1986.1995,500
07 Feb 202483.7684.5081.0583.0783.07160,700
06 Feb 202487.1088.6482.3984.0784.07240,300
05 Feb 202480.2781.7078.6079.8779.8791,400
02 Feb 202481.0081.8079.3080.1480.1496,100
01 Feb 202483.4685.2580.7781.2081.2063,500
31 Jan 202483.9684.7583.1283.2883.2879,300
30 Jan 202480.1185.0980.0884.6484.64114,000
29 Jan 202481.7082.4980.5081.8381.8345,300
26 Jan 202481.5183.2380.7182.4182.4165,700
25 Jan 202483.2683.7079.6881.6481.6463,400
24 Jan 202478.2182.7078.2182.2482.24119,900
23 Jan 202477.5480.0377.5478.1978.19105,600
22 Jan 202474.9978.7174.2177.7377.73126,200
19 Jan 202471.7574.8371.7574.7874.78108,900
18 Jan 202472.3773.0171.5772.3172.3139,200
17 Jan 202472.7472.7471.1571.9571.9541,300
16 Jan 202475.0075.0072.9073.7073.7074,700
15 Jan 202473.7674.3773.1774.3774.3719,800
12 Jan 202474.1874.8372.6973.7873.7876,700
11 Jan 202471.8173.4270.5373.4273.4276,200
10 Jan 202470.5671.8870.1571.7271.7271,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...