Print

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
Back to top