Precision Drilling Corp (NY: PDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.20	23.46	22.20	22.80	44,616	-0.80(-3.39%)
Sep 27, 2019	24.00	25.10	23.60	23.60	34,985	-0.80(-3.28%)
Sep 26, 2019	24.80	25.40	23.90	24.40	56,213	-1.00(-3.94%)
Sep 25, 2019	25.40	26.00	25.20	25.40	45,672	-0.80(-3.05%)
Sep 24, 2019	28.80	28.80	25.60	26.20	62,425	-2.40(-8.39%)
Sep 23, 2019	27.60	29.00	27.50	28.60	35,870	+0.60(+2.14%)
Sep 20, 2019	27.60	28.20	26.60	28.00	43,725	+0.40(+1.45%)
Sep 19, 2019	28.00	28.40	27.60	27.60	39,401	+0.20(+0.73%)
Sep 18, 2019	28.40	29.00	27.20	27.40	45,388	-1.60(-5.52%)
Sep 17, 2019	30.60	30.60	28.60	29.00	71,387	-1.40(-4.61%)
Sep 16, 2019	30.80	31.34	29.40	30.40	100,676	+2.20(+7.80%)
Sep 13, 2019	27.60	28.20	27.20	28.20	47,470	+1.00(+3.68%)
Sep 12, 2019	27.80	27.80	26.80	27.20	91,933	-0.80(-2.86%)
Sep 11, 2019	28.80	30.00	27.80	28.00	63,203	-0.60(-2.10%)
Sep 10, 2019	29.20	29.80	27.40	28.60	104,063	-0.40(-1.38%)
Sep 09, 2019	27.40	30.20	27.40	29.00	49,097	+1.60(+5.84%)
Sep 06, 2019	26.60	27.80	25.80	27.40	47,590	+0.40(+1.48%)
Sep 05, 2019	26.00	27.20	25.60	27.00	59,062	+1.20(+4.65%)
Sep 04, 2019	25.00	26.60	25.00	25.80	100,311	+1.60(+6.61%)
Sep 03, 2019	23.40	24.80	22.80	24.20	49,839	+0.20(+0.83%)
Aug 30, 2019	25.00	25.00	23.60	24.00	57,840	-0.80(-3.23%)
Aug 29, 2019	23.60	25.40	23.20	24.80	51,185	+1.80(+7.83%)
Aug 28, 2019	22.20	23.40	21.60	23.00	82,673	+1.20(+5.50%)
Aug 27, 2019	21.20	22.40	21.20	21.80	58,382	+0.60(+2.83%)
Aug 26, 2019	21.60	22.20	20.60	21.20	76,048	-0.20(-0.93%)
Aug 23, 2019	22.20	22.80	21.40	21.40	52,690	-1.00(-4.46%)
Aug 22, 2019	23.00	23.80	22.40	22.40	70,215	-0.60(-2.61%)
Aug 21, 2019	24.40	24.60	22.80	23.00	67,595	-1.00(-4.17%)
Aug 20, 2019	26.20	26.20	24.00	24.00	81,543	-1.20(-4.76%)
Aug 19, 2019	22.40	26.00	22.40	25.20	100,478	+3.40(+15.60%)
Aug 16, 2019	21.80	22.60	21.60	21.80	71,460	-0.20(-0.91%)
Aug 15, 2019	22.40	22.40	21.40	22.00	36,490	-0.20(-0.90%)
Aug 14, 2019	23.60	23.60	21.80	22.20	59,785	-1.60(-6.72%)
Aug 13, 2019	24.40	26.20	23.70	23.80	81,157	-1.50(-5.93%)
Aug 12, 2019	27.40	27.60	25.20	25.30	53,678	-2.10(-7.66%)
Aug 09, 2019	29.00	29.40	27.20	27.40	38,590	-1.60(-5.52%)
Aug 08, 2019	28.80	29.40	27.60	29.00	38,168	+0.60(+2.11%)
Aug 07, 2019	28.60	29.00	26.40	28.40	54,679	-0.60(-2.07%)
Aug 06, 2019	29.80	31.00	28.80	29.00	47,250	-0.40(-1.36%)
Aug 05, 2019	30.60	30.60	29.19	29.40	31,997	-1.80(-5.77%)
Aug 02, 2019	32.20	32.80	30.60	31.20	47,840	-1.40(-4.29%)
Aug 01, 2019	34.20	34.90	31.82	32.60	47,239	-1.60(-4.68%)
Jul 31, 2019	35.20	37.00	34.20	34.20	45,495	-0.80(-2.29%)
Jul 30, 2019	32.00	35.20	31.80	35.00	59,200	+2.60(+8.02%)
Jul 29, 2019	32.20	32.80	31.70	32.40	42,881	+0.20(+0.62%)
Jul 26, 2019	32.80	33.10	31.21	32.20	44,995	-1.00(-3.01%)
Jul 25, 2019	35.20	36.20	32.80	33.20	54,505	-1.60(-4.60%)
Jul 24, 2019	34.60	35.20	34.00	34.80	31,299	+0.60(+1.75%)
Jul 23, 2019	34.60	35.00	34.00	34.20	16,539	-0.40(-1.16%)
Jul 22, 2019	34.00	34.81	33.40	34.60	25,353	+0.60(+1.76%)
Jul 19, 2019	33.60	34.20	32.80	34.00	21,690	+0.40(+1.19%)
Jul 18, 2019	32.80	33.80	32.40	33.60	30,814	+0.60(+1.82%)
Jul 17, 2019	34.40	34.60	32.80	33.00	50,446	-1.60(-4.62%)
Jul 16, 2019	34.40	35.60	34.20	34.60	25,080	+0.00(+0.00%)
Jul 15, 2019	36.40	36.60	34.10	34.60	33,656	-2.00(-5.46%)
Jul 12, 2019	37.00	37.40	36.20	36.60	23,290	-0.60(-1.61%)
Jul 11, 2019	37.60	37.80	36.20	37.20	22,225	-0.40(-1.06%)
Jul 10, 2019	35.20	37.60	35.20	37.60	42,702	+2.60(+7.43%)
Jul 09, 2019	35.40	35.40	34.40	35.00	27,952	-0.60(-1.69%)
Jul 08, 2019	37.40	37.50	35.40	35.60	33,111	-1.80(-4.81%)
Jul 05, 2019	37.40	37.40	36.20	37.40	19,080	+0.20(+0.54%)
Jul 03, 2019	37.60	37.80	36.60	37.20	23,715	-0.20(-0.53%)
Jul 02, 2019	38.60	38.60	36.50	37.40	66,274	-1.60(-4.10%)