Find a quote
PRECISION DRILLING CORPORATION
71.16 Down -0.90 (-1.26 %)
Delayed : 2025/07/25 12:06:35
- Previous close $72.06
- Opening $71.88
- Today High $72.13
- Today Low $70.72
- Price Bid $71.09
- Price Ask $71.09
- 52 Weeks High $109.20
- 52 Weeks Low $51.38
- Size Bid 4
- Size Ask 1
- Volume 18,245
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:00 PM | $71.16 | Up $0.05 | $71.16 | $71.16 | 100 |
| 11:58 AM | $71.11 | Down $ -0.10 | $71.11 | $71.11 | 100 |
| 11:58 AM | $71.11 | Up $0.00 | $71.11 | $71.11 | 0 |
| 11:53 AM | $71.21 | Up $0.08 | $71.21 | $71.18 | 200 |
| 11:53 AM | $71.21 | Up $0.00 | $71.21 | $71.18 | 0 |
| 11:53 AM | $71.21 | Up $0.00 | $71.21 | $71.18 | 0 |
| 11:53 AM | $71.21 | Up $0.00 | $71.21 | $71.18 | 0 |
| 11:53 AM | $71.21 | Up $0.00 | $71.21 | $71.18 | 0 |
| 11:50 AM | $71.13 | Down $ -0.15 | $71.21 | $71.13 | 700 |
| 11:50 AM | $71.13 | Up $0.00 | $71.21 | $71.13 | 0 |
| 11:50 AM | $71.13 | Up $0.00 | $71.21 | $71.13 | 0 |
| 11:48 AM | $71.28 | Down $ -0.12 | $71.28 | $71.28 | 100 |
| 11:48 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:44 AM | $71.40 | Up $0.12 | $71.40 | $71.40 | 600 |
| 11:44 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 11:44 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 11:44 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 11:42 AM | $71.28 | Down $ -0.06 | $71.28 | $71.28 | 100 |
| 11:42 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:38 AM | $71.34 | Up $0.06 | $71.34 | $71.34 | 100 |
| 11:38 AM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 11:38 AM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 11:38 AM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 11:21 AM | $71.28 | Up $0.10 | $71.28 | $71.28 | 200 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:21 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:19 AM | $71.18 | Down $ -0.10 | $71.18 | $71.18 | 100 |
| 11:19 AM | $71.18 | Up $0.00 | $71.18 | $71.18 | 0 |
| 11:17 AM | $71.28 | Down $ -0.02 | $71.28 | $71.28 | 200 |
| 11:17 AM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 11:15 AM | $71.30 | Up $0.11 | $71.30 | $71.23 | 800 |
| 11:15 AM | $71.30 | Up $0.00 | $71.30 | $71.23 | 0 |
| 11:14 AM | $71.19 | Up $0.05 | $71.19 | $71.19 | 100 |
| 11:13 AM | $71.14 | Down $ -0.05 | $71.14 | $71.13 | 200 |
| 11:10 AM | $71.19 | Down $ -0.17 | $71.23 | $71.19 | 400 |
| 11:10 AM | $71.19 | Up $0.00 | $71.23 | $71.19 | 0 |
| 11:10 AM | $71.19 | Up $0.00 | $71.23 | $71.19 | 0 |
| 11:03 AM | $71.36 | Up $0.19 | $71.40 | $71.36 | 200 |
| 11:03 AM | $71.36 | Up $0.00 | $71.40 | $71.36 | 0 |
| 11:03 AM | $71.36 | Up $0.00 | $71.40 | $71.36 | 0 |
| 11:03 AM | $71.36 | Up $0.00 | $71.40 | $71.36 | 0 |
| 11:03 AM | $71.36 | Up $0.00 | $71.40 | $71.36 | 0 |
| 11:03 AM | $71.36 | Up $0.00 | $71.40 | $71.36 | 0 |
| 11:03 AM | $71.36 | Up $0.00 | $71.40 | $71.36 | 0 |
| 11:00 AM | $71.17 | Down $ -0.01 | $71.17 | $71.17 | 100 |
| 11:00 AM | $71.17 | Up $0.00 | $71.17 | $71.17 | 0 |
| 11:00 AM | $71.17 | Up $0.00 | $71.17 | $71.17 | 0 |
| 10:56 AM | $71.18 | Down $ -0.04 | $71.21 | $71.18 | 1,200 |
| 10:56 AM | $71.18 | Up $0.00 | $71.21 | $71.18 | 0 |
| 10:56 AM | $71.18 | Up $0.00 | $71.21 | $71.18 | 0 |
| 10:56 AM | $71.18 | Up $0.00 | $71.21 | $71.18 | 0 |
| 10:53 AM | $71.22 | Down $ -0.12 | $71.22 | $71.22 | 100 |
| 10:53 AM | $71.22 | Up $0.00 | $71.22 | $71.22 | 0 |
| 10:53 AM | $71.22 | Up $0.00 | $71.22 | $71.22 | 0 |
| 10:48 AM | $71.34 | Down $ -0.07 | $71.35 | $71.34 | 300 |
| 10:48 AM | $71.34 | Up $0.00 | $71.35 | $71.34 | 0 |
| 10:48 AM | $71.34 | Up $0.00 | $71.35 | $71.34 | 0 |
| 10:48 AM | $71.34 | Up $0.00 | $71.35 | $71.34 | 0 |
| 10:48 AM | $71.34 | Up $0.00 | $71.35 | $71.34 | 0 |
| 10:46 AM | $71.41 | Up $0.19 | $71.47 | $71.35 | 800 |
| 10:46 AM | $71.41 | Up $0.00 | $71.47 | $71.35 | 0 |
| 10:44 AM | $71.22 | Down $ -0.05 | $71.26 | $71.19 | 1,000 |
| 10:44 AM | $71.22 | Up $0.00 | $71.26 | $71.19 | 0 |
| 10:42 AM | $71.27 | Down $ -0.15 | $71.42 | $71.27 | 300 |
| 10:42 AM | $71.27 | Up $0.00 | $71.42 | $71.27 | 0 |
| 10:40 AM | $71.42 | Up $0.07 | $71.42 | $71.42 | 100 |
| 10:40 AM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 10:38 AM | $71.35 | Up $0.07 | $71.35 | $71.35 | 100 |
| 10:38 AM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 10:37 AM | $71.28 | Up $0.03 | $71.28 | $71.28 | 200 |
| 10:36 AM | $71.25 | Up $0.53 | $71.25 | $70.99 | 1,300 |
| 10:24 AM | $70.72 | Down $ -0.31 | $70.72 | $70.72 | 100 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:24 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 0 |
| 10:20 AM | $71.03 | Down $ -0.04 | $71.14 | $71.03 | 400 |
| 10:20 AM | $71.03 | Up $0.00 | $71.14 | $71.03 | 0 |
| 10:20 AM | $71.03 | Up $0.00 | $71.14 | $71.03 | 0 |
| 10:20 AM | $71.03 | Up $0.00 | $71.14 | $71.03 | 0 |
| 10:19 AM | $71.07 | Down $ -0.50 | $71.07 | $71.07 | 200 |
| 09:54 AM | $71.57 | Down $ -0.36 | $71.61 | $71.47 | 1,100 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:54 AM | $71.57 | Up $0.00 | $71.61 | $71.47 | 0 |
| 09:47 AM | $71.93 | Up $0.17 | $71.93 | $71.92 | 200 |
| 09:47 AM | $71.93 | Up $0.00 | $71.93 | $71.92 | 0 |
| 09:47 AM | $71.93 | Up $0.00 | $71.93 | $71.92 | 0 |
| 09:47 AM | $71.93 | Up $0.00 | $71.93 | $71.92 | 0 |
| 09:47 AM | $71.93 | Up $0.00 | $71.93 | $71.92 | 0 |
| 09:47 AM | $71.93 | Up $0.00 | $71.93 | $71.92 | 0 |
| 09:47 AM | $71.93 | Up $0.00 | $71.93 | $71.92 | 0 |
| 09:41 AM | $71.76 | Down $ -0.05 | $71.77 | $71.76 | 600 |
| 09:41 AM | $71.76 | Up $0.00 | $71.77 | $71.76 | 0 |
| 09:41 AM | $71.76 | Up $0.00 | $71.77 | $71.76 | 0 |
| 09:41 AM | $71.76 | Up $0.00 | $71.77 | $71.76 | 0 |
| 09:41 AM | $71.76 | Up $0.00 | $71.77 | $71.76 | 0 |
| 09:41 AM | $71.76 | Up $0.00 | $71.77 | $71.76 | 0 |
| 09:36 AM | $71.81 | Down $ -0.14 | $71.82 | $71.81 | 200 |
| 09:36 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:36 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:36 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:36 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:35 AM | $71.95 | Down $ -0.18 | $71.95 | $71.95 | 100 |
| 09:32 AM | $72.13 | Up $0.25 | $72.13 | $72.11 | 700 |
| 09:32 AM | $72.13 | Up $0.00 | $72.13 | $72.11 | 0 |
| 09:32 AM | $72.13 | Up $0.00 | $72.13 | $72.11 | 0 |
| 09:30 AM | $71.88 | Down $ -0.18 | $71.88 | $71.88 | 4,100 |
| 09:30 AM | $71.88 | Up $0.00 | $71.88 | $71.88 | 0 |
| Previous close | $72.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/07/2025 | $71.20 | $71.16 | $71.30 | $71.16 | 800 |
| 24/07/2025 | $72.06 | $72.58 | $72.58 | $71.61 | 32,100 |
| 23/07/2025 | $72.07 | $71.29 | $72.22 | $71.28 | 47,300 |
| 22/07/2025 | $69.38 | $69.19 | $69.92 | $69.08 | 39,000 |
| 21/07/2025 | $67.72 | $69.24 | $69.26 | $67.45 | 58,800 |
| 18/07/2025 | $70.20 | $71.32 | $71.34 | $70.19 | 90,000 |
| 17/07/2025 | $70.73 | $70.22 | $71.20 | $70.18 | 126,500 |
| 16/07/2025 | $68.74 | $67.23 | $68.74 | $67.22 | 68,000 |
| 15/07/2025 | $68.32 | $68.15 | $68.58 | $67.94 | 52,800 |
| 14/07/2025 | $68.16 | $67.53 | $68.31 | $67.37 | 22,700 |
| 11/07/2025 | $69.37 | $69.69 | $69.69 | $69.04 | 13,900 |
| 10/07/2025 | $69.99 | $69.77 | $70.11 | $69.52 | 26,500 |
| 09/07/2025 | $69.89 | $70.45 | $70.45 | $69.83 | 26,200 |
| 08/07/2025 | $70.86 | $70.50 | $71.47 | $70.40 | 49,300 |
| 07/07/2025 | $67.85 | $67.82 | $67.99 | $67.00 | 38,000 |
| 04/07/2025 | $68.14 | $68.53 | $68.55 | $68.11 | 7,200 |
| 03/07/2025 | $68.60 | $68.77 | $68.92 | $68.13 | 24,200 |
| 02/07/2025 | $69.08 | $67.34 | $69.11 | $67.32 | 94,300 |
| 30/06/2025 | $64.49 | $64.79 | $64.87 | $64.14 | 42,200 |
| 27/06/2025 | $64.75 | $65.00 | $65.07 | $64.27 | 64,800 |
| 26/06/2025 | $64.08 | $63.95 | $64.37 | $63.84 | 50,100 |
| 25/06/2025 | $63.25 | $63.99 | $63.99 | $63.16 | 33,200 |
| 24/06/2025 | $63.49 | $65.16 | $65.26 | $63.44 | 89,700 |
| 23/06/2025 | $65.90 | $68.31 | $68.64 | $65.81 | 101,300 |
| 20/06/2025 | $69.41 | $69.52 | $69.70 | $68.95 | 467,200 |
| 19/06/2025 | $69.81 | $70.18 | $70.51 | $69.74 | 21,700 |
| 18/06/2025 | $69.88 | $70.09 | $70.64 | $69.63 | 62,100 |
| 17/06/2025 | $70.29 | $70.29 | $70.95 | $69.92 | 78,400 |
| 16/06/2025 | $68.67 | $68.06 | $68.90 | $67.96 | 88,200 |
| 13/06/2025 | $69.28 | $68.94 | $69.41 | $68.65 | 81,900 |
Graphs are not available, please refer to the detailed table