Find a quote
PRECISION DRILLING CORPORATION
92.81 Up 1.74 (1.87 %)
Delayed : 2024/11/21 10:04:16
- Previous close $91.07
- Opening $92.18
- Today High $92.91
- Today Low $91.36
- Price Bid $92.49
- Price Ask $92.49
- 52 Weeks High $109.20
- 52 Weeks Low $67.46
- Size Bid 2
- Size Ask 1
- Volume 14,094
Fundamentals
- P/E Ratio : 5.55
- Earnings/Share : 0.70
- Dividends/Share : $1.40
- Current Div. Yield : N/A
- Market Cap (M) : 1,281.11
- Shares Out (M) : 14.07
- Exchange : XTSE
- Ex Dividend Date : 2015/11/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:04 AM | $92.81 | Down $ -0.10 | $92.81 | $92.81 | 900 |
| 10:03 AM | $92.91 | Up $0.55 | $92.91 | $92.65 | 600 |
| 10:01 AM | $92.36 | Down $ -0.07 | $92.38 | $92.36 | 1,500 |
| 10:01 AM | $92.36 | Up $0.00 | $92.38 | $92.36 | 0 |
| 09:56 AM | $92.43 | Down $ -0.12 | $92.43 | $92.43 | 100 |
| 09:56 AM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 09:56 AM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 09:56 AM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 09:56 AM | $92.43 | Up $0.00 | $92.43 | $92.43 | 0 |
| 09:55 AM | $92.55 | Up $0.24 | $92.55 | $92.55 | 100 |
| 09:54 AM | $92.31 | Down $ -0.18 | $92.50 | $92.31 | 400 |
| 09:52 AM | $92.49 | Down $ -0.25 | $92.75 | $92.49 | 1,700 |
| 09:52 AM | $92.49 | Up $0.00 | $92.75 | $92.49 | 0 |
| 09:49 AM | $92.74 | Up $0.48 | $92.77 | $92.61 | 700 |
| 09:49 AM | $92.74 | Up $0.00 | $92.77 | $92.61 | 0 |
| 09:49 AM | $92.74 | Up $0.00 | $92.77 | $92.61 | 0 |
| 09:47 AM | $92.26 | Down $ -0.13 | $92.26 | $92.16 | 300 |
| 09:47 AM | $92.26 | Up $0.00 | $92.26 | $92.16 | 0 |
| 09:45 AM | $92.39 | Up $0.16 | $92.39 | $92.39 | 100 |
| 09:45 AM | $92.39 | Up $0.00 | $92.39 | $92.39 | 0 |
| 09:42 AM | $92.23 | Down $ -0.28 | $92.26 | $92.23 | 300 |
| 09:42 AM | $92.23 | Up $0.00 | $92.26 | $92.23 | 0 |
| 09:42 AM | $92.23 | Up $0.00 | $92.26 | $92.23 | 0 |
| 09:40 AM | $92.51 | Up $0.29 | $92.51 | $92.51 | 200 |
| 09:40 AM | $92.51 | Up $0.00 | $92.51 | $92.51 | 0 |
| 09:37 AM | $92.22 | Down $ -0.28 | $92.27 | $92.22 | 600 |
| 09:37 AM | $92.22 | Up $0.00 | $92.27 | $92.22 | 0 |
| 09:37 AM | $92.22 | Up $0.00 | $92.27 | $92.22 | 0 |
| 09:36 AM | $92.50 | Up $0.22 | $92.50 | $92.50 | 100 |
| 09:35 AM | $92.28 | Down $ -0.10 | $92.35 | $92.28 | 300 |
| 09:34 AM | $92.38 | Down $ -0.32 | $92.38 | $92.38 | 200 |
| 09:32 AM | $92.70 | Up $0.73 | $92.70 | $92.24 | 2,800 |
| 09:32 AM | $92.70 | Up $0.00 | $92.70 | $92.24 | 0 |
| 09:31 AM | $91.97 | Up $0.61 | $91.97 | $91.91 | 400 |
| 09:30 AM | $91.36 | Up $0.29 | $92.18 | $91.36 | 2,300 |
| Previous close | $91.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/11/2024 | $91.07 | $89.12 | $91.37 | $88.81 | 87,400 |
| 19/11/2024 | $87.64 | $88.43 | $88.47 | $87.22 | 27,900 |
| 18/11/2024 | $88.33 | $89.15 | $89.26 | $88.24 | 97,600 |
| 15/11/2024 | $87.78 | $88.63 | $88.74 | $87.35 | 54,300 |
| 14/11/2024 | $89.45 | $89.10 | $90.01 | $88.61 | 68,600 |
| 13/11/2024 | $87.12 | $88.10 | $88.33 | $86.83 | 90,800 |
| 12/11/2024 | $88.49 | $89.10 | $89.33 | $87.77 | 45,500 |
| 11/11/2024 | $89.20 | $88.60 | $89.64 | $88.60 | 124,000 |
| 08/11/2024 | $89.02 | $88.94 | $89.48 | $88.51 | 38,400 |
| 07/11/2024 | $90.55 | $90.15 | $91.00 | $89.63 | 53,600 |
| 06/11/2024 | $89.21 | $88.15 | $89.68 | $87.77 | 93,700 |
| 05/11/2024 | $85.68 | $85.93 | $86.00 | $84.58 | 34,500 |
| 04/11/2024 | $85.31 | $84.68 | $85.98 | $84.43 | 37,300 |
| 01/11/2024 | $82.86 | $83.39 | $83.46 | $82.45 | 35,900 |
| 31/10/2024 | $83.63 | $83.63 | $84.50 | $83.50 | 64,600 |
| 30/10/2024 | $85.09 | $84.27 | $87.31 | $84.25 | 182,000 |
| 29/10/2024 | $79.50 | $79.52 | $79.92 | $78.92 | 59,900 |
| 28/10/2024 | $80.54 | $79.99 | $80.54 | $79.45 | 49,100 |
| 25/10/2024 | $81.77 | $81.31 | $81.77 | $80.88 | 40,000 |
| 24/10/2024 | $80.60 | $79.22 | $80.72 | $79.17 | 37,000 |
| 23/10/2024 | $80.23 | $80.20 | $80.31 | $79.44 | 74,900 |
| 22/10/2024 | $81.65 | $82.43 | $82.43 | $81.47 | 77,700 |
| 21/10/2024 | $82.89 | $82.98 | $83.36 | $82.71 | 32,800 |
| 18/10/2024 | $83.51 | $82.67 | $83.55 | $82.63 | 38,700 |
| 17/10/2024 | $83.47 | $82.53 | $83.49 | $82.50 | 46,400 |
| 16/10/2024 | $83.42 | $82.77 | $83.53 | $82.70 | 38,000 |
| 15/10/2024 | $82.72 | $83.72 | $83.72 | $82.48 | 58,000 |
| 11/10/2024 | $86.98 | $86.92 | $87.25 | $86.62 | 66,400 |
| 10/10/2024 | $86.28 | $87.00 | $87.03 | $85.94 | 31,400 |
| 09/10/2024 | $85.82 | $86.05 | $86.31 | $85.68 | 13,900 |
Graphs are not available, please refer to the detailed table