Precision Drilling Corporation Common Stockのデータ

Precision Drilling Corporation Common Stockの基本情報

名前 Precision Drilling Corporation Common Stock
ティッカー PDS
国 Canada
上場年 nan
セクター Energy

Precision Drilling Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.9 23.84 24.85 24.08 114400.0 24.08
2021-02-12 24.46 22.4 22.72 24.16 110700.0 24.16
2021-02-11 23.11 22.45 22.65 22.66 145700.0 22.66
2021-02-10 25.31 22.31 24.83 22.66 202500.0 22.66
2021-02-09 25.69 23.61 24.03 25.16 118900.0 25.16
2021-02-08 25.09 23.94 24.36 24.3 88300.0 24.3
2021-02-05 24.29 23.29 23.83 24.11 88000.0 24.11
2021-02-04 23.36 22.16 23.08 23.23 110100.0 23.23
2021-02-03 22.79 20.73 20.75 22.69 136400.0 22.69
2021-02-02 20.81 20.02 20.54 20.54 124100.0 20.54
2021-02-01 20.24 19.54 20.06 19.85 79600.0 19.85
2021-01-29 20.73 19.22 20.25 19.5 96800.0 19.5
2021-01-28 20.92 19.73 20.5 20.26 44900.0 20.26
2021-01-27 21.24 19.4 19.89 20.5 72500.0 20.5
2021-01-26 21.7 19.98 21.15 20.29 77100.0 20.29
2021-01-25 21.02 19.84 20.67 20.79 66000.0 20.79
2021-01-22 21.22 20.5 20.5 20.89 48200.0 20.89
2021-01-21 22.25 21.12 22.14 21.29 91900.0 21.29
2021-01-20 22.99 21.96 22.23 22.13 99000.0 22.13
2021-01-19 23.09 22.16 23.07 22.2 122900.0 22.2
2021-01-15 24.68 22.98 24.45 23.1 166300.0 23.1
2021-01-14 26.26 24.13 24.61 24.93 217200.0 24.93
2021-01-13 24.75 23.56 24.44 24.2 111600.0 24.2
2021-01-12 24.4 23.32 23.43 23.68 106100.0 23.68
2021-01-11 23.75 22.07 22.27 22.59 81800.0 22.59
2021-01-08 23.27 20.44 20.83 22.81 159100.0 22.81
2021-01-07 20.78 19.33 19.46 20.62 106200.0 20.62
2021-01-06 19.92 18.75 19.83 19.28 109800.0 19.28
2021-01-05 19.67 16.99 16.99 19.21 132200.0 19.21
2021-01-04 17.16 16.25 16.66 16.58 44500.0 16.58
2020-12-31 17.09 16.42 16.54 16.49 46200.0 16.49
2020-12-30 16.68 15.88 15.88 16.51 36800.0 16.51
2020-12-29 16.2 15.6 16.05 15.89 72500.0 15.89
2020-12-28 16.49 15.67 15.67 15.92 87800.0 15.92
2020-12-24 16.28 15.6 16.28 15.76 59000.0 15.76
2020-12-23 16.37 15.84 15.97 16.19 150500.0 16.19
2020-12-22 16.8 15.77 16.44 15.79 94900.0 15.79
2020-12-21 17.9 16.38 17.9 16.53 106500.0 16.53
2020-12-18 19.11 18.4 19.08 18.45 59200.0 18.45
2020-12-17 19.82 18.71 19.38 19.02 73500.0 19.02
2020-12-16 20.46 19.26 20.46 19.26 65800.0 19.26
2020-12-15 20.72 19.81 20.26 20.31 73700.0 20.31
2020-12-14 21.77 19.99 21.37 20.04 117600.0 20.04
2020-12-11 22.27 21.24 21.56 21.31 208500.0 21.31
2020-12-10 21.82 20.12 20.12 21.66 142000.0 21.66
2020-12-09 21.93 19.9 21.85 20.35 172500.0 20.35
2020-12-08 22.03 21.39 21.44 21.6 117100.0 21.6
2020-12-07 22.0 21.42 22.0 21.68 156900.0 21.68
2020-12-04 22.68 21.1 21.12 22.17 148900.0 22.17
2020-12-03 21.35 20.61 20.76 20.77 79500.0 20.77
2020-12-02 21.36 20.05 20.07 20.83 146600.0 20.83
2020-12-01 20.47 19.5 19.5 19.94 150500.0 19.94
2020-11-30 20.0 18.79 19.82 19.13 234900.0 19.13
2020-11-27 20.53 19.76 19.76 19.82 43000.0 19.82
2020-11-25 20.27 18.8 19.14 19.93 216900.0 19.93
2020-11-24 21.03 19.13 20.05 19.38 342300.0 19.38
2020-11-23 20.56 18.19 18.19 19.67 496500.0 19.67
2020-11-20 18.36 17.5 18.25 17.85 277100.0 17.85
2020-11-19 18.36 16.58 16.73 18.25 335800.0 18.25
2020-11-18 17.33 16.49 16.78 16.87 298200.0 16.87
2020-11-17 17.27 16.25 16.7 16.76 120800.0 16.76
2020-11-16 17.21 15.0 15.0 17.02 235800.0 17.02
2020-11-13 15.5 14.17 14.27 14.97 113700.0 14.97
2020-11-12 15.09 14.15 14.33 14.54 111600.0 14.54
2020-11-11 0.8 0.73 0.75 0.73 781500.0 0.73
2020-11-10 0.77 0.74 0.75 0.74 198200.0 0.74
2020-11-09 0.77 0.68 0.69 0.75 1133400.0 0.75
2020-11-06 0.7 0.66 0.7 0.67 261400.0 0.67
2020-11-05 0.71 0.64 0.64 0.69 505800.0 0.69
2020-11-04 0.69 0.64 0.64 0.66 597300.0 0.66
2020-11-03 0.73 0.67 0.67 0.68 339100.0 0.68
2020-11-02 0.7 0.67 0.69 0.68 597000.0 0.68
2020-10-30 0.71 0.67 0.68 0.71 347000.0 0.71
2020-10-29 0.72 0.67 0.71 0.7 1076300.0 0.7
2020-10-28 0.75 0.7 0.74 0.73 1392700.0 0.73
2020-10-27 0.78 0.76 0.78 0.77 493500.0 0.77
2020-10-26 0.79 0.72 0.79 0.77 1058200.0 0.77
2020-10-23 0.8 0.77 0.8 0.8 448100.0 0.8
2020-10-22 0.78 0.68 0.68 0.78 685200.0 0.78
2020-10-21 0.75 0.69 0.74 0.7 389100.0 0.7
2020-10-20 0.74 0.71 0.71 0.74 671300.0 0.74
2020-10-19 0.75 0.71 0.75 0.72 689900.0 0.72
2020-10-16 0.74 0.7 0.72 0.73 218400.0 0.73
2020-10-15 0.72 0.66 0.7 0.72 207700.0 0.72
2020-10-14 0.75 0.71 0.75 0.71 163400.0 0.71
2020-10-13 0.75 0.71 0.71 0.74 351000.0 0.74
2020-10-12 0.75 0.71 0.75 0.74 281900.0 0.74
2020-10-09 0.75 0.71 0.74 0.75 267800.0 0.75
2020-10-08 0.75 0.69 0.69 0.73 449700.0 0.73
2020-10-07 0.7 0.66 0.7 0.69 361800.0 0.69
2020-10-06 0.69 0.66 0.68 0.69 451900.0 0.69
2020-10-05 0.69 0.64 0.64 0.67 325900.0 0.67
2020-10-02 0.64 0.58 0.62 0.63 548400.0 0.63
2020-10-01 0.65 0.62 0.63 0.63 283000.0 0.63
2020-09-30 0.66 0.63 0.63 0.64 429600.0 0.64
2020-09-29 0.64 0.62 0.63 0.63 234300.0 0.63
2020-09-28 0.66 0.63 0.64 0.64 122700.0 0.64
2020-09-25 0.64 0.62 0.63 0.63 150200.0 0.63
2020-09-24 0.64 0.61 0.62 0.63 374400.0 0.63
2020-09-23 0.66 0.62 0.66 0.63 173400.0 0.63
2020-09-22 0.66 0.62 0.62 0.64 140100.0 0.64
2020-09-21 0.66 0.62 0.64 0.64 410400.0 0.64
2020-09-18 0.66 0.64 0.65 0.64 375700.0 0.64
2020-09-17 0.68 0.64 0.68 0.65 185300.0 0.65
2020-09-16 0.67 0.61 0.61 0.65 282700.0 0.65
2020-09-15 0.64 0.6 0.6 0.63 297400.0 0.63
2020-09-14 0.65 0.6 0.62 0.6 332900.0 0.6
2020-09-11 0.65 0.62 0.62 0.62 142000.0 0.62
2020-09-10 0.65 0.62 0.64 0.63 398700.0 0.63
2020-09-09 0.66 0.62 0.62 0.64 129900.0 0.64
2020-09-08 0.67 0.61 0.65 0.63 922900.0 0.63
2020-09-04 0.7 0.66 0.66 0.67 241200.0 0.67
2020-09-03 0.73 0.67 0.7 0.69 328500.0 0.69
2020-09-02 0.74 0.69 0.7 0.7 446300.0 0.7
2020-09-01 0.72 0.69 0.69 0.72 388600.0 0.72
2020-08-31 0.7 0.68 0.69 0.7 296500.0 0.7
2020-08-28 0.72 0.68 0.68 0.7 401100.0 0.7
2020-08-27 0.72 0.68 0.72 0.7 497700.0 0.7
2020-08-26 0.75 0.69 0.75 0.7 375100.0 0.7
2020-08-25 0.8 0.73 0.8 0.74 454200.0 0.74
2020-08-24 0.81 0.74 0.75 0.78 430500.0 0.78
2020-08-21 0.76 0.71 0.76 0.75 555200.0 0.75
2020-08-20 0.77 0.74 0.75 0.75 242100.0 0.75
2020-08-19 0.79 0.74 0.77 0.75 229900.0 0.75
2020-08-18 0.83 0.78 0.83 0.79 337900.0 0.79
2020-08-17 0.81 0.78 0.79 0.81 312500.0 0.81
2020-08-14 0.8 0.74 0.74 0.79 266100.0 0.79
2020-08-13 0.79 0.76 0.77 0.78 441200.0 0.78
2020-08-12 0.8 0.77 0.8 0.79 548000.0 0.79
2020-08-11 0.76 0.69 0.7 0.76 1402800.0 0.76
2020-08-10 0.72 0.68 0.68 0.7 550300.0 0.7
2020-08-07 0.68 0.64 0.65 0.67 259100.0 0.67
2020-08-06 0.66 0.64 0.64 0.65 130200.0 0.65
2020-08-05 0.67 0.63 0.64 0.65 394900.0 0.65
2020-08-04 0.64 0.6 0.64 0.61 602300.0 0.61
2020-08-03 0.64 0.62 0.62 0.64 113700.0 0.64
2020-07-31 0.65 0.62 0.64 0.63 248200.0 0.63
2020-07-30 0.67 0.63 0.63 0.64 248200.0 0.64
2020-07-29 0.67 0.64 0.67 0.67 241500.0 0.67
2020-07-28 0.67 0.65 0.66 0.66 275300.0 0.66
2020-07-27 0.67 0.65 0.66 0.67 492900.0 0.67
2020-07-24 0.67 0.64 0.64 0.66 305100.0 0.66
2020-07-23 0.67 0.62 0.66 0.65 431900.0 0.65
2020-07-22 0.66 0.63 0.66 0.65 213200.0 0.65
2020-07-21 0.68 0.63 0.64 0.64 443100.0 0.64
2020-07-20 0.67 0.6 0.67 0.62 471200.0 0.62
2020-07-17 0.66 0.64 0.66 0.64 221500.0 0.64
2020-07-16 0.67 0.65 0.66 0.66 387500.0 0.66
2020-07-15 0.68 0.62 0.63 0.68 975800.0 0.68
2020-07-14 0.61 0.55 0.57 0.61 470300.0 0.61
2020-07-13 0.62 0.57 0.61 0.57 543100.0 0.57
2020-07-10 0.64 0.58 0.61 0.61 865700.0 0.61
2020-07-09 0.67 0.61 0.65 0.62 511000.0 0.62
2020-07-08 0.69 0.64 0.68 0.67 517800.0 0.67
2020-07-07 0.71 0.68 0.7 0.69 283500.0 0.69
2020-07-06 0.74 0.69 0.72 0.71 974400.0 0.71
2020-07-02 0.8 0.72 0.8 0.73 394500.0 0.73
2020-07-01 0.8 0.71 0.76 0.76 1465600.0 0.76
2020-06-30 0.77 0.71 0.75 0.76 695100.0 0.76
2020-06-29 0.75 0.68 0.7 0.74 620600.0 0.74
2020-06-26 0.72 0.68 0.71 0.7 740100.0 0.7
2020-06-25 0.75 0.7 0.7 0.71 460700.0 0.71
2020-06-24 0.75 0.69 0.73 0.71 765300.0 0.71
2020-06-23 0.82 0.76 0.78 0.77 455300.0 0.77
2020-06-22 0.8 0.76 0.78 0.77 471600.0 0.77
2020-06-19 0.81 0.76 0.79 0.78 485200.0 0.78
2020-06-18 0.8 0.75 0.76 0.77 413800.0 0.77
2020-06-17 0.84 0.75 0.83 0.76 653000.0 0.76
2020-06-16 0.88 0.8 0.88 0.82 804800.0 0.82
2020-06-15 0.83 0.69 0.72 0.81 951100.0 0.81
2020-06-12 0.86 0.75 0.78 0.79 940200.0 0.79
2020-06-11 0.78 0.73 0.74 0.75 1033300.0 0.75
2020-06-10 0.93 0.76 0.91 0.85 2264000.0 0.85
2020-06-09 1.01 0.9 1.0 0.91 2314900.0 0.91
2020-06-08 0.99 0.9 0.98 0.97 3384300.0 0.97
2020-06-05 0.86 0.79 0.81 0.86 1770200.0 0.86
2020-06-04 0.74 0.65 0.67 0.73 2310800.0 0.73
2020-06-03 0.66 0.56 0.6 0.65 1356900.0 0.65
2020-06-02 0.59 0.55 0.56 0.58 578900.0 0.58
2020-06-01 0.57 0.54 0.54 0.56 590400.0 0.56
2020-05-29 0.57 0.53 0.56 0.55 1193400.0 0.55
2020-05-28 0.58 0.55 0.58 0.56 899600.0 0.56
2020-05-27 0.58 0.52 0.52 0.58 870900.0 0.58
2020-05-26 0.58 0.55 0.55 0.57 711200.0 0.57
2020-05-22 0.55 0.52 0.55 0.54 382800.0 0.54
2020-05-21 0.57 0.52 0.56 0.56 742100.0 0.56
2020-05-20 0.56 0.53 0.55 0.56 535700.0 0.56
2020-05-19 0.55 0.51 0.52 0.53 643700.0 0.53
2020-05-18 0.55 0.51 0.53 0.54 759400.0 0.54
2020-05-15 0.53 0.5 0.51 0.52 514600.0 0.52
2020-05-14 0.54 0.45 0.52 0.52 1048000.0 0.52
2020-05-13 0.56 0.5 0.56 0.51 1414000.0 0.51
2020-05-12 0.6 0.57 0.59 0.58 1139600.0 0.58
2020-05-11 0.58 0.53 0.56 0.58 960000.0 0.58
2020-05-08 0.56 0.5 0.52 0.56 719200.0 0.56
2020-05-07 0.56 0.51 0.55 0.52 703100.0 0.52
2020-05-06 0.58 0.52 0.58 0.53 1056500.0 0.53
2020-05-05 0.59 0.55 0.59 0.57 2384800.0 0.57
2020-05-04 0.54 0.47 0.48 0.54 1084900.0 0.54
2020-05-01 0.54 0.47 0.53 0.5 1445100.0 0.5
2020-04-30 0.6 0.47 0.55 0.55 4248000.0 0.55
2020-04-29 0.49 0.41 0.43 0.48 3327200.0 0.48
2020-04-28 0.4 0.37 0.38 0.4 1986700.0 0.4
2020-04-27 0.37 0.34 0.36 0.37 1671200.0 0.37
2020-04-24 0.4 0.35 0.4 0.38 3369000.0 0.38
2020-04-23 0.36 0.32 0.34 0.36 3485500.0 0.36
2020-04-22 0.32 0.3 0.32 0.32 893100.0 0.32
2020-04-21 0.32 0.28 0.31 0.29 1081800.0 0.29
2020-04-20 0.33 0.3 0.33 0.31 1338500.0 0.31
2020-04-17 0.35 0.32 0.33 0.33 1012000.0 0.33
2020-04-16 0.36 0.32 0.36 0.33 936600.0 0.33
2020-04-15 0.37 0.32 0.37 0.34 1841500.0 0.34
2020-04-14 0.4 0.36 0.4 0.37 1797100.0 0.37
2020-04-13 0.41 0.35 0.41 0.38 3171600.0 0.38
2020-04-09 0.37 0.33 0.35 0.35 2641200.0 0.35
2020-04-08 0.35 0.33 0.34 0.33 1023700.0 0.33
2020-04-07 0.39 0.32 0.38 0.33 1706900.0 0.33
2020-04-06 0.36 0.34 0.35 0.35 769500.0 0.35
2020-04-03 0.4 0.32 0.4 0.34 1462700.0 0.34
2020-04-02 0.38 0.31 0.31 0.35 2175700.0 0.35
2020-04-01 0.33 0.3 0.32 0.31 671200.0 0.31
2020-03-31 0.35 0.31 0.32 0.31 1404200.0 0.31
2020-03-30 0.32 0.28 0.3 0.3 866600.0 0.3
2020-03-27 0.34 0.29 0.32 0.3 2213400.0 0.3
2020-03-26 0.36 0.31 0.35 0.32 2268200.0 0.32
2020-03-25 0.36 0.31 0.35 0.33 1355300.0 0.33
2020-03-24 0.33 0.29 0.32 0.33 1147500.0 0.33
2020-03-23 0.35 0.28 0.34 0.28 875700.0 0.28
2020-03-20 0.36 0.27 0.35 0.33 2165100.0 0.33
2020-03-19 0.36 0.3 0.34 0.32 1167600.0 0.32
2020-03-18 0.36 0.29 0.35 0.33 967900.0 0.33
2020-03-17 0.43 0.35 0.43 0.36 1564500.0 0.36
2020-03-16 0.45 0.35 0.41 0.38 2662900.0 0.38
2020-03-13 0.48 0.42 0.45 0.45 1387800.0 0.45
2020-03-12 0.46 0.41 0.43 0.42 1112800.0 0.42
2020-03-11 0.63 0.48 0.62 0.49 1414000.0 0.49
2020-03-10 1.19 0.56 0.96 0.6 2190000.0 0.6
2020-03-09 0.86 0.55 0.86 0.56 2678100.0 0.56
2020-03-06 1.12 1.02 1.1 1.04 1144100.0 1.04
2020-03-05 1.17 1.1 1.17 1.13 865400.0 1.13
2020-03-04 1.21 1.15 1.21 1.18 839100.0 1.18
2020-03-03 1.32 1.17 1.31 1.19 965300.0 1.19
2020-03-02 1.26 1.21 1.25 1.25 1853000.0 1.25
2020-02-28 1.28 1.18 1.19 1.22 1351300.0 1.22
2020-02-27 1.25 1.15 1.18 1.23 1301900.0 1.23
2020-02-26 1.26 1.18 1.18 1.22 759000.0 1.22
2020-02-25 1.29 1.19 1.29 1.19 825200.0 1.19
2020-02-24 1.32 1.26 1.32 1.29 987600.0 1.29
2020-02-21 1.44 1.36 1.44 1.37 568200.0 1.37
2020-02-20 1.48 1.41 1.43 1.48 724700.0 1.48
2020-02-19 1.43 1.35 1.37 1.43 457000.0 1.43
2020-02-18 1.38 1.31 1.36 1.34 542000.0 1.34