Precision Drilling Corporation PD
TSX · Kanada · Endüstriyel Hizmetler
CAD 118,25+3,66 (+%3,19)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 118,17 | +%3,12 | CAD 116,17 | CAD 119,20 | CAD 116,17 | 25,23K |
| 2026-09-30 | CAD 114,59 | +%1,99 | CAD 112,42 | CAD 116,66 | CAD 112,42 | 51,40K |
| 2026-09-29 | CAD 112,35 | -%1,45 | CAD 113,00 | CAD 113,64 | CAD 111,16 | 66,30K |
| 2026-09-28 | CAD 114,00 | -%1,72 | CAD 116,83 | CAD 117,18 | CAD 113,97 |
| 68,80K |
| 2026-09-25 | CAD 116,00 | -%1,39 | CAD 115,41 | CAD 117,14 | CAD 114,96 | 33,20K |
| 2026-09-24 | CAD 117,63 | +%0,99 | CAD 117,24 | CAD 119,41 | CAD 116,50 | 76,70K |
| 2026-09-23 | CAD 116,48 | -%0,62 | CAD 117,35 | CAD 118,68 | CAD 116,20 | 52,60K |
| 2026-09-22 | CAD 117,21 | -%0,66 | CAD 116,40 | CAD 119,37 | CAD 116,00 | 35,20K |
| 2026-09-21 | CAD 117,99 | -%4,09 | CAD 121,06 | CAD 121,06 | CAD 116,25 | 75,50K |
| 2026-09-18 | CAD 123,02 | +%0,82 | CAD 123,60 | CAD 123,60 | CAD 120,60 | 53,50K |
| 2026-09-17 | CAD 122,02 | +%1,30 | CAD 122,06 | CAD 123,52 | CAD 121,56 | 51,80K |
| 2026-09-16 | CAD 120,45 | -%3,17 | CAD 123,98 | CAD 123,99 | CAD 119,47 | 78,30K |
| 2026-09-15 | CAD 124,39 | +%3,43 | CAD 122,00 | CAD 125,00 | CAD 121,90 | 65,80K |
| 2026-09-14 | CAD 120,26 | -%3,55 | CAD 125,25 | CAD 125,66 | CAD 119,05 | 109,30K |
| 2026-09-11 | CAD 124,69 | +%1,02 | CAD 123,31 | CAD 124,85 | CAD 122,74 | 42,50K |
| 2026-09-10 | CAD 123,43 | -%0,68 | CAD 126,07 | CAD 127,06 | CAD 122,16 | 45,20K |
| 2026-09-09 | CAD 124,27 | -%0,35 | CAD 127,50 | CAD 127,66 | CAD 123,26 | 43,80K |
| 2026-09-08 | CAD 124,71 | +%0,07 | CAD 124,91 | CAD 127,89 | CAD 123,72 | 47,90K |
| 2026-09-04 | CAD 124,62 | -%2,21 | CAD 125,69 | CAD 125,69 | CAD 123,10 | 46,90K |
| 2026-09-03 | CAD 127,43 | -%2,00 | CAD 129,04 | CAD 130,27 | CAD 126,70 | 36,40K |
| 2026-09-02 | CAD 130,03 | +%1,32 | CAD 128,20 | CAD 131,13 | CAD 126,16 | 106,50K |
| 2026-09-01 | CAD 128,33 | +%0,98 | CAD 127,00 | CAD 129,15 | CAD 126,71 | 46,90K |
| 2026-08-31 | CAD 127,08 | +%1,51 | CAD 126,39 | CAD 129,29 | CAD 125,50 | 50,60K |
| 2026-08-28 | CAD 125,19 | -%0,09 | CAD 124,93 | CAD 126,25 | CAD 124,63 | 52,50K |
| 2026-08-27 | CAD 125,30 | +%4,44 | CAD 119,03 | CAD 125,44 | CAD 119,03 | 48,50K |
| 2026-08-26 | CAD 119,97 | -%0,47 | CAD 119,00 | CAD 121,41 | CAD 118,88 | 29,80K |
| 2026-08-25 | CAD 120,54 | -%0,71 | CAD 120,42 | CAD 121,91 | CAD 119,60 | 74,40K |
| 2026-08-24 | CAD 121,40 | -%3,73 | CAD 124,87 | CAD 125,30 | CAD 119,60 | 63,40K |
| 2026-08-21 | CAD 126,10 | +%2,61 | CAD 122,96 | CAD 127,58 | CAD 121,96 | 173,60K |
| 2026-08-20 | CAD 122,89 | +%0,89 | CAD 122,73 | CAD 124,85 | CAD 120,99 | 56,80K |
| 2026-08-19 | CAD 121,80 | -%0,93 | CAD 124,13 | CAD 124,20 | CAD 121,23 | 63,40K |
| 2026-08-18 | CAD 122,94 | -%0,03 | CAD 123,10 | CAD 124,89 | CAD 122,07 | 75,70K |
| 2026-08-17 | CAD 122,98 | +%4,84 | CAD 117,55 | CAD 123,21 | CAD 117,24 | 139,50K |
| 2026-08-14 | CAD 117,30 | +%1,66 | CAD 116,42 | CAD 118,29 | CAD 115,97 | 60,10K |
| 2026-08-13 | CAD 115,38 | -%1,11 | CAD 115,60 | CAD 117,78 | CAD 115,11 | 48,50K |
| 2026-08-12 | CAD 116,68 | +%1,15 | CAD 114,98 | CAD 116,82 | CAD 113,84 | 50,90K |
| 2026-08-11 | CAD 115,35 | +%1,81 | CAD 113,23 | CAD 116,10 | CAD 113,23 | 65,80K |
| 2026-08-10 | CAD 113,30 | +%7,34 | CAD 106,55 | CAD 113,95 | CAD 106,55 | 125,90K |
| 2026-08-07 | CAD 105,55 | -%1,98 | CAD 107,62 | CAD 107,62 | CAD 105,01 | 89,50K |
| 2026-08-06 | CAD 107,68 | +%2,60 | CAD 106,90 | CAD 110,25 | CAD 105,79 | 90,50K |
| 2026-08-05 | CAD 104,95 | -%1,98 | CAD 107,07 | CAD 107,63 | CAD 104,51 | 73,10K |
| 2026-08-04 | CAD 107,07 | -%1,77 | CAD 108,13 | CAD 109,52 | CAD 106,55 | 116,90K |
| 2026-07-31 | CAD 109,00 | +%2,16 | CAD 107,07 | CAD 110,01 | CAD 107,07 | 93,60K |
| 2026-07-30 | CAD 106,70 | +%3,69 | CAD 103,49 | CAD 107,45 | CAD 102,83 | 170,00K |
| 2026-07-29 | CAD 102,90 | -%7,03 | CAD 110,00 | CAD 112,10 | CAD 101,22 | 246,70K |
| 2026-07-28 | CAD 110,68 | -%2,51 | CAD 112,68 | CAD 114,17 | CAD 110,00 | 82,10K |
| 2026-07-27 | CAD 113,53 | -%5,01 | CAD 116,13 | CAD 118,36 | CAD 113,14 | 78,60K |
| 2026-07-24 | CAD 119,52 | -%0,78 | CAD 121,00 | CAD 122,14 | CAD 118,58 | 42,60K |
| 2026-07-23 | CAD 120,46 | +%0,17 | CAD 122,18 | CAD 123,99 | CAD 119,57 | 57,10K |
| 2026-07-22 | CAD 120,26 | +%0,76 | CAD 120,26 | CAD 122,34 | CAD 120,11 | 38,80K |
| 2026-07-21 | CAD 119,35 | +%2,89 | CAD 116,45 | CAD 119,35 | CAD 116,21 | 41,80K |
| 2026-07-20 | CAD 116,00 | -%1,03 | CAD 116,27 | CAD 117,53 | CAD 115,59 | 46,60K |
| 2026-07-17 | CAD 117,21 | +%1,80 | CAD 117,00 | CAD 117,30 | CAD 113,89 | 46,70K |
| 2026-07-16 | CAD 115,14 | +%0,10 | CAD 114,95 | CAD 116,85 | CAD 114,36 | 48,10K |
| 2026-07-15 | CAD 115,02 | -%1,11 | CAD 116,38 | CAD 117,24 | CAD 112,18 | 91,20K |
| 2026-07-14 | CAD 116,31 | -%1,57 | CAD 118,00 | CAD 119,93 | CAD 115,12 | 93,30K |
| 2026-07-13 | CAD 118,17 | +%3,93 | CAD 116,11 | CAD 119,24 | CAD 116,11 | 87,40K |
| 2026-07-10 | CAD 113,70 | -%0,59 | CAD 114,45 | CAD 115,24 | CAD 112,55 | 65,20K |
| 2026-07-09 | CAD 114,38 | -%0,79 | CAD 115,06 | CAD 115,06 | CAD 112,57 | 67,20K |
| 2026-07-08 | CAD 115,29 | +%3,52 | CAD 112,58 | CAD 115,65 | CAD 112,58 | 112,30K |
| 2026-07-07 | CAD 111,37 | +%3,55 | CAD 107,84 | CAD 112,24 | CAD 107,84 | 70,20K |
| 2026-07-06 | CAD 107,55 | -%1,89 | CAD 110,00 | CAD 111,16 | CAD 106,92 | 73,00K |
| 2026-07-03 | CAD 109,62 | +%2,26 | CAD 107,82 | CAD 110,36 | CAD 107,82 | 30,90K |
| 2026-07-02 | CAD 107,20 | -%1,58 | CAD 108,59 | CAD 109,36 | CAD 106,28 | 93,70K |
| 2026-06-30 | CAD 108,92 | -%0,29 | CAD 109,31 | CAD 111,65 | CAD 108,50 | 79,10K |
| 2026-06-29 | CAD 109,24 | -%0,85 | CAD 112,68 | CAD 113,34 | CAD 109,08 | 62,10K |
| 2026-06-26 | CAD 110,18 | -%1,84 | CAD 111,72 | CAD 112,24 | CAD 109,40 | 75,10K |
| 2026-06-25 | CAD 112,25 | +%1,44 | CAD 110,10 | CAD 112,60 | CAD 109,10 | 49,30K |
| 2026-06-24 | CAD 110,66 | -%6,73 | CAD 116,03 | CAD 116,20 | CAD 109,69 | 86,70K |
| 2026-06-23 | CAD 118,65 | -%0,48 | CAD 119,00 | CAD 119,54 | CAD 117,86 | 51,00K |
| 2026-06-22 | CAD 119,22 | +%0,05 | CAD 118,90 | CAD 120,17 | CAD 116,66 | 80,70K |
| 2026-06-19 | CAD 119,16 | +%0,96 | CAD 118,79 | CAD 120,33 | CAD 118,79 | 19,90K |
| 2026-06-18 | CAD 118,03 | -%2,62 | CAD 120,07 | CAD 120,07 | CAD 115,37 | 105,40K |
| 2026-06-17 | CAD 121,20 | -%1,09 | CAD 122,33 | CAD 124,54 | CAD 120,31 | 103,80K |
| 2026-06-16 | CAD 122,54 | -%2,45 | CAD 123,57 | CAD 125,26 | CAD 121,41 | 134,00K |
| 2026-06-15 | CAD 125,62 | -%6,18 | CAD 126,00 | CAD 128,18 | CAD 123,54 | 154,40K |
| 2026-06-12 | CAD 133,89 | -%0,54 | CAD 134,00 | CAD 136,67 | CAD 133,79 | 60,00K |
| 2026-06-11 | CAD 134,62 | +%0,64 | CAD 135,83 | CAD 137,22 | CAD 132,15 | 92,40K |
| 2026-06-10 | CAD 133,77 | +%1,92 | CAD 131,45 | CAD 136,71 | CAD 131,45 | 78,10K |
| 2026-06-09 | CAD 131,25 | -%3,38 | CAD 133,26 | CAD 135,10 | CAD 127,83 | 87,20K |
| 2026-06-08 | CAD 135,84 | +%4,62 | CAD 130,14 | CAD 137,23 | CAD 130,14 | 124,00K |
| 2026-06-05 | CAD 129,84 | -%5,45 | CAD 137,00 | CAD 137,00 | CAD 128,69 | 82,20K |
| 2026-06-04 | CAD 137,33 | +%3,94 | CAD 129,94 | CAD 138,86 | CAD 129,94 | 88,10K |
| 2026-06-03 | CAD 132,13 | +%2,39 | CAD 129,32 | CAD 133,69 | CAD 127,81 | 69,50K |
| 2026-06-02 | CAD 129,04 | +%1,14 | CAD 127,75 | CAD 129,74 | CAD 127,07 | 68,90K |
| 2026-06-01 | CAD 127,58 | +%3,57 | CAD 124,27 | CAD 129,20 | CAD 124,27 | 98,20K |
| 2026-05-29 | CAD 123,18 | -%0,74 | CAD 124,11 | CAD 125,05 | CAD 121,87 | 63,30K |
| 2026-05-28 | CAD 124,10 | +%0,30 | CAD 125,05 | CAD 126,87 | CAD 123,79 | 74,40K |
| 2026-05-27 | CAD 123,73 | -%3,34 | CAD 126,08 | CAD 126,08 | CAD 122,84 | 85,40K |
| 2026-05-26 | CAD 128,01 | +%1,22 | CAD 129,22 | CAD 133,03 | CAD 127,53 | 84,40K |