Precision Drilling Corp (NY: PDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.28	33.36	32.53	33.28	38,866	-0.24(-0.72%)
Jul 29, 2021	34.00	34.00	33.19	33.52	30,720	-0.01(-0.03%)
Jul 28, 2021	33.96	33.97	32.90	33.53	52,748	-0.14(-0.42%)
Jul 27, 2021	34.95	35.13	33.41	33.67	43,246	-1.46(-4.16%)
Jul 26, 2021	33.82	35.61	33.76	35.13	64,761	+2.03(+6.13%)
Jul 23, 2021	34.91	34.91	32.65	33.10	62,518	-0.98(-2.88%)
Jul 22, 2021	32.82	35.25	31.45	34.08	144,655	-0.21(-0.61%)
Jul 21, 2021	33.18	35.12	33.18	34.29	63,931	+1.75(+5.38%)
Jul 20, 2021	31.63	32.70	31.27	32.54	89,350	+0.92(+2.91%)
Jul 19, 2021	32.66	33.52	31.29	31.62	116,976	-3.07(-8.85%)
Jul 16, 2021	35.72	36.39	34.52	34.69	83,776	-1.17(-3.26%)
Jul 15, 2021	36.84	37.72	35.35	35.86	124,260	-1.46(-3.91%)
Jul 14, 2021	40.57	40.85	36.75	37.32	157,831	-3.66(-8.93%)
Jul 13, 2021	41.44	41.67	40.40	40.98	59,104	-0.84(-2.01%)
Jul 12, 2021	41.00	41.93	40.26	41.82	41,509	+0.21(+0.50%)
Jul 09, 2021	41.20	42.23	40.41	41.61	63,042	+1.34(+3.33%)
Jul 08, 2021	38.67	40.65	38.13	40.27	56,788	+0.74(+1.87%)
Jul 07, 2021	41.86	41.86	39.28	39.53	69,960	-2.17(-5.20%)
Jul 06, 2021	42.08	42.10	40.63	41.70	72,800	-0.04(-0.10%)
Jul 02, 2021	44.26	44.26	40.90	41.74	140,261	-2.05(-4.68%)
Jul 01, 2021	42.64	44.52	42.49	43.79	113,457	+2.09(+5.01%)
Jun 30, 2021	42.08	43.63	41.52	41.70	52,426	-0.47(-1.11%)
Jun 29, 2021	39.97	43.48	39.97	42.17	97,272	+2.30(+5.77%)
Jun 28, 2021	39.85	40.00	38.18	39.87	87,878	+0.01(+0.03%)
Jun 25, 2021	40.46	41.08	38.83	39.86	142,828	-0.38(-0.94%)
Jun 24, 2021	41.26	41.41	39.64	40.24	108,338	-0.65(-1.59%)
Jun 23, 2021	39.33	42.00	39.13	40.89	228,605	+2.58(+6.73%)
Jun 22, 2021	38.09	38.65	37.91	38.31	34,927	-0.23(-0.60%)
Jun 21, 2021	37.66	39.10	37.12	38.54	53,781	+1.50(+4.05%)
Jun 18, 2021	36.27	38.30	36.11	37.04	71,087	-0.25(-0.67%)
Jun 17, 2021	39.81	39.81	36.94	37.29	152,675	-2.53(-6.35%)
Jun 16, 2021	40.05	40.16	39.08	39.82	63,301	-0.34(-0.85%)
Jun 15, 2021	39.08	40.40	38.49	40.16	88,097	+0.85(+2.16%)
Jun 14, 2021	38.29	40.50	38.15	39.31	122,253	+1.41(+3.72%)
Jun 11, 2021	37.13	38.03	36.79	37.90	41,328	+0.59(+1.58%)
Jun 10, 2021	37.90	38.10	36.46	37.31	56,158	+0.02(+0.05%)
Jun 09, 2021	38.66	38.73	37.03	37.29	66,547	-1.39(-3.59%)
Jun 08, 2021	36.10	39.63	35.46	38.68	116,448	+2.01(+5.48%)
Jun 07, 2021	38.85	39.04	36.42	36.67	146,620	-2.57(-6.55%)
Jun 04, 2021	37.54	39.88	37.50	39.24	186,172	+2.20(+5.94%)
Jun 03, 2021	35.86	38.29	34.84	37.04	160,688	+1.59(+4.49%)
Jun 02, 2021	33.06	35.58	32.97	35.45	148,931	+2.47(+7.49%)
Jun 01, 2021	32.00	33.87	31.99	32.98	70,155	+1.32(+4.17%)
May 28, 2021	31.42	31.93	31.16	31.66	24,952	+0.15(+0.48%)
May 27, 2021	31.61	31.77	30.85	31.51	28,935	+0.08(+0.25%)
May 26, 2021	30.64	31.71	30.51	31.43	35,772	+0.62(+2.01%)
May 25, 2021	31.16	31.66	30.13	30.81	58,374	-0.44(-1.41%)
May 24, 2021	31.02	31.29	30.65	31.25	30,354	+0.59(+1.92%)
May 21, 2021	30.97	31.38	30.50	30.66	41,848	+0.27(+0.89%)
May 20, 2021	29.74	30.51	29.10	30.39	69,918	+0.74(+2.50%)
May 19, 2021	29.17	30.16	28.76	29.65	50,839	-0.44(-1.46%)
May 18, 2021	29.44	30.36	29.17	30.09	87,528	+0.77(+2.63%)
May 17, 2021	27.79	29.34	27.79	29.32	54,873	+1.22(+4.34%)
May 14, 2021	27.48	28.88	27.34	28.10	89,733	+1.13(+4.19%)
May 13, 2021	26.17	27.53	26.12	26.97	71,305	+0.32(+1.20%)
May 12, 2021	25.73	26.77	25.57	26.65	104,475	+1.12(+4.39%)
May 11, 2021	25.90	26.09	25.35	25.53	212,753	-1.22(-4.56%)
May 10, 2021	28.52	28.93	26.40	26.75	171,074	-1.25(-4.46%)
May 07, 2021	27.06	28.50	27.06	28.00	115,545	+0.55(+2.00%)
May 06, 2021	27.54	27.70	26.60	27.45	79,276	+0.19(+0.70%)
May 05, 2021	26.95	28.39	25.93	27.26	91,051	+1.27(+4.89%)
May 04, 2021	25.73	26.28	24.68	25.99	52,932	+0.31(+1.21%)