Precision Drilling Corporation

Market: CDN Consolidated | Mar 31, 2015, 1:09 AM EDT

PD
$ 7.85
Change:
0.03 (0.38%)
Volume:
1,685,805

Day Low 7.73
Day High 7.98
52 Week Low 5.70
52 Week High 15.655


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 7.85
High: 7.98
Bid: 0.00
Bid Size: 0
Beta: 2.636
Prev. Close: 7.82
Low: 7.73
Ask: 0.00
Ask Size: 0
VWAP: 7.820325
Dividend: 0.070 
Div. Frequency: Quarterly
Shares Out.: 292,819,921
P/E Ratio: 71.100
EPS: 0.74
Yield: 3.581
Ex-Div Date: 02/25/2015
Market Cap: 2,298,636,380
P/B Ratio: 0.941
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.85 N/A N/A 7.85 7.98 7.73 1.68 m 100% 0.03 0.384% 03/30/2015 4:00 PM
TSX 7.85 7.84 7.89 7.85 7.98 7.73 883.69 k 52.42% 0.03 0.384% 03/30/2015 4:00 PM
Alpha 7.86 N/A N/A 7.87 7.97 7.74 206.10 k 12.23% 0.04 0.512% 03/30/2015 3:59 PM
TMX Select 7.86 N/A N/A 7.88 7.97 7.74 45.20 k 2.68% 0.04 0.512% 03/30/2015 3:59 PM
Chi-X 7.86 N/A N/A 7.87 7.97 7.74 279.10 k 16.56% 0.04 0.448% 03/30/2015 3:59 PM
Omega 7.86 N/A N/A 7.94 7.96 7.74 34.70 k 2.06% 0.05 0.640% 03/30/2015 3:59 PM
Pure 7.85 N/A N/A 7.87 7.96 7.75 15.70 k 0.93% 0.04 0.512% 03/30/2015 3:59 PM
TriAct 7.58 N/A N/A 0.00 0.00 0.00 111.10 k 6.59% 0.00 0.00% 03/30/2015 3:55 PM
CX2 7.86 N/A N/A 7.87 7.96 7.74 108.90 k 6.46% 0.05 0.640% 03/30/2015 3:59 PM
LYNX 7.88 N/A N/A 7.88 7.88 7.75 1,300 0.08% 0.07 0.896% 03/30/2015 3:00 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/30/2015 4:00 PM EDT Q 7.85 11 0.03 TSX 080 003
03/30/2015 4:00 PM EDT Q 7.85 53 0.03 TSX 011 003
03/30/2015 4:00 PM EDT Q 7.85 30 0.03 TSX 007 003
03/30/2015 4:00 PM EDT Q 7.85 8 0.03 TSX 003 011
03/30/2015 4:00 PM EDT Q 7.85 52 0.03 TSX 003 009
03/30/2015 4:00 PM EDT Q 7.85 200 0.03 TSX 007 053
03/30/2015 4:00 PM EDT Q 7.85 100 0.03 TSX 007 014
03/30/2015 4:00 PM EDT Q 7.85 300 0.03 TSX 079 014
03/30/2015 4:00 PM EDT Q 7.85 300 0.03 TSX 072 014
03/30/2015 4:00 PM EDT Q 7.85 600 0.03 TSX 080 014
03/30/2015 4:00 PM EDT Q 7.85 13,800 0.03 TSX 002 014
03/30/2015 4:00 PM EDT Q 7.85 1,400 0.03 TSX 002 009
03/30/2015 4:00 PM EDT Q 7.85 1,100 0.03 TSX 002 009
03/30/2015 4:00 PM EDT Q 7.85 800 0.03 TSX 007 009
03/30/2015 4:00 PM EDT Q 7.85 100 0.03 TSX 053 053
03/30/2015 4:00 PM EDT Q 7.85 100 0.03 TSX 011 011
03/30/2015 4:00 PM EDT Q 7.85 300 0.03 TSX 009 009
03/30/2015 3:59 PM EDT 7.86 100 0.04 CX2 079 079
03/30/2015 3:59 PM EDT E 7.85 56 0.03 TSX 003 014
03/30/2015 3:59 PM EDT 7.86 700 0.04 CX2 085 039
03/30/2015 3:59 PM EDT 7.86 300 0.04 CX2 085 079
03/30/2015 3:59 PM EDT 7.86 300 0.04 CX2 085 079
03/30/2015 3:59 PM EDT 7.86 600 0.04 CX2 085 039
03/30/2015 3:59 PM EDT 7.86 200 0.04 CX2 085 001
03/30/2015 3:59 PM EDT 7.86 400 0.04 CX2 085 079
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