TMX group TMXmoney

Precision Drilling Corporation (PD)
Market: CDN Consolidated
$ 9.92
Oct 22, 2014, 6:46 PM EDT
Change: -0.27 (-2.65%)
Volume: 4,707,234
Day Low
9.885
Day High
10.70
Company Chart
Detailed Quote
Open: 10.45 EPS: 0.67
High: 10.70 Ex-Div Date: 08/06/2014
Low: 9.885 Dividend: 0.060 
Prev. Close: 10.19 Yield: 2.469
Bid: 9.92 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 292,764,656
Ask: 9.97 P/E Ratio: 14.900
Ask Size: 1,500 P/B Ratio: 1.175
Market Cap: 2,904,225,388 Exchange: TSX
Beta: 2.042 VWAP: 10.278841
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.92 9.92 9.97 10.45 10.70 9.89 4.70 m 100% -0.27 -2.650% 10/22/2014 4:00 PM
TSX 9.92 9.92 9.97 10.42 10.70 9.89 2.45 m 52.18% -0.27 -2.650% 10/22/2014 4:00 PM
Alpha 9.93 N/A N/A 10.46 10.69 9.89 408.75 k 8.68% -0.26 -2.552% 10/22/2014 4:00 PM
TMX Select 9.92 N/A N/A 10.43 10.67 9.90 53.00 k 1.13% -0.27 -2.650% 10/22/2014 3:59 PM
Chi-X 9.93 N/A N/A 10.37 10.69 9.89 820.90 k 17.44% -0.27 -2.647% 10/22/2014 3:59 PM
Omega 9.93 N/A N/A 10.64 10.65 9.89 44.50 k 0.95% -0.25 -2.456% 10/22/2014 3:59 PM
Pure 9.93 N/A N/A 10.45 10.65 9.89 24.40 k 0.52% -0.25 -2.456% 10/22/2014 3:59 PM
TriAct 9.93 N/A N/A 10.49 10.68 9.89 698.80 k 14.85% -0.25 -2.457% 10/22/2014 3:59 PM
CX2 9.92 N/A N/A 10.48 10.70 9.90 200.50 k 4.26% -0.27 -2.650% 10/22/2014 3:59 PM

All times are in ET.

News Headlines for Precision Drilling Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 9.92 200 -0.27 TSX 079 053
10/22/2014 4:00 PM EDT Q 9.92 400 -0.27 TSX 072 053
10/22/2014 4:00 PM EDT Q 9.92 200 -0.27 TSX 001 053
10/22/2014 4:00 PM EDT Q 9.92 400 -0.27 TSX 001 053
10/22/2014 4:00 PM EDT Q 9.92 900 -0.27 TSX 053 053
10/22/2014 4:00 PM EDT Q 9.92 300 -0.27 TSX 079 053
10/22/2014 4:00 PM EDT Q 9.92 2,200 -0.27 TSX 079 053
10/22/2014 4:00 PM EDT Q 9.92 1,300 -0.27 TSX 079 080
10/22/2014 4:00 PM EDT Q 9.92 100 -0.27 TSX 079 085
10/22/2014 4:00 PM EDT Q 9.92 200 -0.27 TSX 002 085
10/22/2014 4:00 PM EDT Q 9.92 600 -0.27 TSX 072 085
10/22/2014 4:00 PM EDT Q 9.92 2,700 -0.27 TSX 072 065
10/22/2014 4:00 PM EDT Q 9.92 500 -0.27 TSX 072 072
10/22/2014 4:00 PM EDT 9.93 100 -0.26 ALPHA 009 079
10/22/2014 3:59 PM EDT 9.92 100 -0.27 CX2 079 053
10/22/2014 3:59 PM EDT 9.93 1,000 -0.26 TSX 079 079
10/22/2014 3:59 PM EDT 9.93 200 -0.26 CHIX 001 001
10/22/2014 3:59 PM EDT 9.93 100 -0.26 CHIX 001 001
10/22/2014 3:59 PM EDT 9.93 200 -0.26 CHIX 001 001
10/22/2014 3:59 PM EDT 9.92 100 -0.27 CX2 079 053
10/22/2014 3:59 PM EDT 9.93 100 -0.26 CX2 079 079
10/22/2014 3:59 PM EDT 9.93 100 -0.26 CHIX 001 001
10/22/2014 3:59 PM EDT 9.93 200 -0.26 CX2 079 079
10/22/2014 3:59 PM EDT 9.93 100 -0.26 CHIX 001 001
10/22/2014 3:59 PM EDT 9.93 400 -0.26 CHIX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia