Quotes and Market Data
Find a quote
PRECISION DRILLING CORPORATION
83.03 Up 1.35 (1.63 %)
Delayed : 2025/10/30 11:42:14
- Previous close $81.68
- Opening $81.60
- Price Ask $83.01
- Price Bid $83.01
- Size Bid 4
- Size Ask 1
- Today High $83.31
- Today Low $80.99
- 52 Weeks High $96.91
- 52 Weeks Low $51.38
- Volume 29,254
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:42 AM | $83.11 | Up $0.08 | $83.11 | $83.11 | 100 |
| 11:36 AM | $83.03 | Down $ -0.03 | $83.05 | $83.03 | 300 |
| 11:36 AM | $83.03 | Up $0.00 | $83.05 | $83.03 | 0 |
| 11:36 AM | $83.03 | Up $0.00 | $83.05 | $83.03 | 0 |
| 11:36 AM | $83.03 | Up $0.00 | $83.05 | $83.03 | 0 |
| 11:36 AM | $83.03 | Up $0.00 | $83.05 | $83.03 | 0 |
| 11:36 AM | $83.03 | Up $0.00 | $83.05 | $83.03 | 0 |
| 11:35 AM | $83.06 | Down $ -0.15 | $83.07 | $83.06 | 300 |
| 11:30 AM | $83.21 | Down $ -0.03 | $83.21 | $83.13 | 700 |
| 11:30 AM | $83.21 | Up $0.00 | $83.21 | $83.13 | 0 |
| 11:30 AM | $83.21 | Up $0.00 | $83.21 | $83.13 | 0 |
| 11:30 AM | $83.21 | Up $0.00 | $83.21 | $83.13 | 0 |
| 11:30 AM | $83.21 | Up $0.00 | $83.21 | $83.13 | 0 |
| 11:26 AM | $83.24 | Up $0.19 | $83.24 | $83.24 | 100 |
| 11:26 AM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 11:26 AM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 11:26 AM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 11:23 AM | $83.05 | Down $ -0.13 | $83.20 | $83.05 | 1,600 |
| 11:23 AM | $83.05 | Up $0.00 | $83.20 | $83.05 | 0 |
| 11:23 AM | $83.05 | Up $0.00 | $83.20 | $83.05 | 0 |
| 11:20 AM | $83.18 | Up $0.17 | $83.18 | $83.18 | 300 |
| 11:20 AM | $83.18 | Up $0.00 | $83.18 | $83.18 | 0 |
| 11:20 AM | $83.18 | Up $0.00 | $83.18 | $83.18 | 0 |
| 11:19 AM | $83.01 | Down $ -0.06 | $83.01 | $83.01 | 200 |
| 11:18 AM | $83.07 | Down $ -0.08 | $83.07 | $83.07 | 300 |
| 11:11 AM | $83.15 | Down $ -0.05 | $83.15 | $83.07 | 500 |
| 11:11 AM | $83.15 | Up $0.00 | $83.15 | $83.07 | 0 |
| 11:11 AM | $83.15 | Up $0.00 | $83.15 | $83.07 | 0 |
| 11:11 AM | $83.15 | Up $0.00 | $83.15 | $83.07 | 0 |
| 11:11 AM | $83.15 | Up $0.00 | $83.15 | $83.07 | 0 |
| 11:11 AM | $83.15 | Up $0.00 | $83.15 | $83.07 | 0 |
| 11:11 AM | $83.15 | Up $0.00 | $83.15 | $83.07 | 0 |
| 11:10 AM | $83.20 | Up $0.10 | $83.20 | $83.20 | 100 |
| 11:09 AM | $83.10 | Down $ -0.21 | $83.13 | $83.09 | 1,500 |
| 11:08 AM | $83.31 | Up $0.31 | $83.31 | $83.31 | 100 |
| 11:06 AM | $83.00 | Down $ -0.04 | $83.08 | $83.00 | 300 |
| 11:06 AM | $83.00 | Up $0.00 | $83.08 | $83.00 | 0 |
| 11:05 AM | $83.04 | Up $0.00 | $83.04 | $83.04 | 100 |
| 11:04 AM | $83.04 | Up $0.07 | $83.04 | $83.04 | 100 |
| 11:03 AM | $82.97 | Up $0.22 | $83.00 | $82.88 | 7,600 |
| 11:01 AM | $82.75 | Up $0.09 | $82.75 | $82.73 | 200 |
| 11:01 AM | $82.75 | Up $0.00 | $82.75 | $82.73 | 0 |
| 11:00 AM | $82.66 | Up $0.05 | $82.66 | $82.66 | 100 |
| 10:58 AM | $82.61 | Up $0.09 | $82.62 | $82.55 | 400 |
| 10:58 AM | $82.61 | Up $0.00 | $82.62 | $82.55 | 0 |
| 10:57 AM | $82.52 | Up $0.23 | $82.52 | $82.41 | 300 |
| 10:51 AM | $82.29 | Down $ -0.11 | $82.31 | $82.29 | 500 |
| 10:51 AM | $82.29 | Up $0.00 | $82.31 | $82.29 | 0 |
| 10:51 AM | $82.29 | Up $0.00 | $82.31 | $82.29 | 0 |
| 10:51 AM | $82.29 | Up $0.00 | $82.31 | $82.29 | 0 |
| 10:51 AM | $82.29 | Up $0.00 | $82.31 | $82.29 | 0 |
| 10:51 AM | $82.29 | Up $0.00 | $82.31 | $82.29 | 0 |
| 10:48 AM | $82.40 | Down $ -0.17 | $82.64 | $82.40 | 1,000 |
| 10:48 AM | $82.40 | Up $0.00 | $82.64 | $82.40 | 0 |
| 10:48 AM | $82.40 | Up $0.00 | $82.64 | $82.40 | 0 |
| 10:47 AM | $82.57 | Down $ -0.13 | $82.59 | $82.57 | 1,700 |
| 10:46 AM | $82.70 | Up $0.01 | $82.73 | $82.70 | 200 |
| 10:45 AM | $82.69 | Up $0.26 | $82.69 | $82.49 | 800 |
| 10:43 AM | $82.43 | Up $0.13 | $82.49 | $82.42 | 300 |
| 10:43 AM | $82.43 | Up $0.00 | $82.49 | $82.42 | 0 |
| 10:42 AM | $82.30 | Up $0.00 | $82.30 | $82.30 | 200 |
| 10:41 AM | $82.30 | Up $0.07 | $82.30 | $82.21 | 1,200 |
| 10:33 AM | $82.23 | Up $0.11 | $82.23 | $82.23 | 100 |
| 10:33 AM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 10:33 AM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 10:33 AM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 10:33 AM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 10:33 AM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 10:33 AM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 10:33 AM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 10:31 AM | $82.12 | Up $0.00 | $82.12 | $82.01 | 300 |
| 10:31 AM | $82.12 | Up $0.00 | $82.12 | $82.01 | 0 |
| 10:29 AM | $82.12 | Up $0.18 | $82.14 | $82.12 | 200 |
| 10:29 AM | $82.12 | Up $0.00 | $82.14 | $82.12 | 0 |
| 10:28 AM | $81.94 | Up $0.02 | $81.94 | $81.92 | 400 |
| 10:26 AM | $81.92 | Down $ -0.01 | $81.92 | $81.92 | 100 |
| 10:26 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 10:23 AM | $81.93 | Up $0.11 | $81.93 | $81.93 | 100 |
| 10:23 AM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 10:23 AM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 10:21 AM | $81.82 | Up $0.02 | $81.82 | $81.80 | 400 |
| 10:21 AM | $81.82 | Up $0.00 | $81.82 | $81.80 | 0 |
| 10:20 AM | $81.80 | Up $0.08 | $81.80 | $81.80 | 100 |
| 10:18 AM | $81.72 | Up $0.05 | $81.72 | $81.67 | 900 |
| 10:18 AM | $81.72 | Up $0.00 | $81.72 | $81.67 | 0 |
| 10:12 AM | $81.67 | Up $0.41 | $81.67 | $81.67 | 100 |
| 10:12 AM | $81.67 | Up $0.00 | $81.67 | $81.67 | 0 |
| 10:12 AM | $81.67 | Up $0.00 | $81.67 | $81.67 | 0 |
| 10:12 AM | $81.67 | Up $0.00 | $81.67 | $81.67 | 0 |
| 10:12 AM | $81.67 | Up $0.00 | $81.67 | $81.67 | 0 |
| 10:12 AM | $81.67 | Up $0.00 | $81.67 | $81.67 | 0 |
| 10:10 AM | $81.26 | Up $0.27 | $81.58 | $81.26 | 800 |
| 10:10 AM | $81.26 | Up $0.00 | $81.58 | $81.26 | 0 |
| 10:04 AM | $80.99 | Down $ -0.20 | $81.01 | $80.99 | 300 |
| 10:04 AM | $80.99 | Up $0.00 | $81.01 | $80.99 | 0 |
| 10:04 AM | $80.99 | Up $0.00 | $81.01 | $80.99 | 0 |
| 10:04 AM | $80.99 | Up $0.00 | $81.01 | $80.99 | 0 |
| 10:04 AM | $80.99 | Up $0.00 | $81.01 | $80.99 | 0 |
| 10:04 AM | $80.99 | Up $0.00 | $81.01 | $80.99 | 0 |
| 10:01 AM | $81.19 | Down $ -0.15 | $81.19 | $81.18 | 200 |
| 10:01 AM | $81.19 | Up $0.00 | $81.19 | $81.18 | 0 |
| 10:01 AM | $81.19 | Up $0.00 | $81.19 | $81.18 | 0 |
| 09:55 AM | $81.34 | Down $ -0.23 | $81.36 | $81.34 | 300 |
| 09:55 AM | $81.34 | Up $0.00 | $81.36 | $81.34 | 0 |
| 09:55 AM | $81.34 | Up $0.00 | $81.36 | $81.34 | 0 |
| 09:55 AM | $81.34 | Up $0.00 | $81.36 | $81.34 | 0 |
| 09:55 AM | $81.34 | Up $0.00 | $81.36 | $81.34 | 0 |
| 09:55 AM | $81.34 | Up $0.00 | $81.36 | $81.34 | 0 |
| 09:53 AM | $81.57 | Down $ -0.20 | $81.57 | $81.53 | 800 |
| 09:53 AM | $81.57 | Up $0.00 | $81.57 | $81.53 | 0 |
| 09:46 AM | $81.77 | Up $0.04 | $81.77 | $81.77 | 100 |
| 09:46 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 09:46 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 09:46 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 09:46 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 09:46 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 09:46 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 09:45 AM | $81.73 | Up $0.31 | $81.73 | $81.72 | 200 |
| 09:42 AM | $81.42 | Up $0.24 | $81.42 | $81.42 | 100 |
| 09:42 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 09:42 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 09:36 AM | $81.18 | Down $ -0.71 | $81.61 | $81.18 | 1,100 |
| 09:36 AM | $81.18 | Up $0.00 | $81.61 | $81.18 | 0 |
| 09:36 AM | $81.18 | Up $0.00 | $81.61 | $81.18 | 0 |
| 09:36 AM | $81.18 | Up $0.00 | $81.61 | $81.18 | 0 |
| 09:36 AM | $81.18 | Up $0.00 | $81.61 | $81.18 | 0 |
| 09:36 AM | $81.18 | Up $0.00 | $81.61 | $81.18 | 0 |
| 09:30 AM | $81.89 | Up $0.21 | $81.90 | $81.59 | 1,200 |
| 09:30 AM | $81.89 | Up $0.00 | $81.90 | $81.59 | 0 |
| 09:30 AM | $81.89 | Up $0.00 | $81.90 | $81.59 | 0 |
| 09:30 AM | $81.89 | Up $0.00 | $81.90 | $81.59 | 0 |
| 09:30 AM | $81.89 | Up $0.00 | $81.90 | $81.59 | 0 |
| 09:30 AM | $81.89 | Up $0.00 | $81.90 | $81.59 | 0 |
| Previous close | $81.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-10-2025 | $81.68 | $81.79 | $82.30 | $81.11 | 83,700 |
| 28-10-2025 | $80.98 | $81.36 | $81.58 | $80.38 | 96,500 |
| 27-10-2025 | $84.27 | $84.27 | $85.05 | $83.72 | 73,000 |
| 24-10-2025 | $83.25 | $84.81 | $85.05 | $83.15 | 79,200 |
| 23-10-2025 | $82.26 | $82.07 | $83.10 | $81.31 | 139,400 |
| 22-10-2025 | $78.83 | $77.76 | $79.27 | $77.37 | 47,900 |
| 21-10-2025 | $76.75 | $77.34 | $77.77 | $76.49 | 38,600 |
| 20-10-2025 | $76.89 | $76.46 | $77.11 | $76.30 | 44,500 |
| 17-10-2025 | $75.88 | $76.43 | $76.53 | $75.75 | 15,900 |
| 16-10-2025 | $75.98 | $77.04 | $77.15 | $75.86 | 30,300 |
| 15-10-2025 | $77.66 | $77.32 | $77.94 | $77.13 | 32,900 |
| 14-10-2025 | $76.44 | $76.46 | $76.65 | $75.98 | 37,500 |
| 10-10-2025 | $74.93 | $75.65 | $76.12 | $74.79 | 68,800 |
| 09-10-2025 | $79.16 | $79.63 | $79.88 | $78.57 | 48,500 |
| 08-10-2025 | $79.54 | $79.82 | $79.82 | $78.90 | 29,600 |
| 07-10-2025 | $80.43 | $80.42 | $80.56 | $79.77 | 31,100 |
| 06-10-2025 | $79.97 | $81.34 | $81.54 | $79.93 | 46,800 |
| 03-10-2025 | $81.01 | $80.91 | $81.20 | $80.61 | 116,200 |
| 02-10-2025 | $79.54 | $79.01 | $79.60 | $78.67 | 34,500 |
| 01-10-2025 | $79.38 | $79.36 | $79.95 | $79.25 | 43,300 |
| 30-09-2025 | $78.38 | $78.10 | $78.42 | $77.42 | 48,700 |
| 29-09-2025 | $79.21 | $80.33 | $80.33 | $79.12 | 60,500 |
| 26-09-2025 | $82.30 | $82.74 | $82.77 | $81.62 | 62,500 |
| 25-09-2025 | $81.31 | $81.67 | $81.74 | $80.98 | 54,800 |
| 24-09-2025 | $81.46 | $81.78 | $81.84 | $81.02 | 42,500 |
| 23-09-2025 | $80.69 | $81.85 | $82.22 | $80.39 | 58,000 |
| 22-09-2025 | $79.73 | $79.58 | $80.57 | $79.36 | 75,800 |
| 19-09-2025 | $78.75 | $78.48 | $79.16 | $78.30 | 49,500 |
| 18-09-2025 | $80.18 | $79.64 | $80.32 | $79.41 | 31,500 |
| 17-09-2025 | $79.96 | $80.47 | $81.50 | $79.72 | 41,400 |
Graphs are not available, please refer to the detailed table