Precision Drilling Corporation

Market: CDN Consolidated | May 29, 2015, 1:53 AM EDT

PD
$ 8.28
Change:
0.02 (0.24%)
Volume:
2,996,176

Day Low 8.12
Day High 8.30


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 8.20
High: 8.30
Bid: 0.00
Bid Size: 0
Beta: 2.715
Prev. Close: 8.26
Low: 8.12
Ask: 0.00
Ask Size: 0
VWAP: 8.184172
Dividend: 0.070 
Div. Frequency: Quarterly
Shares Out.: 292,822,921
P/E Ratio: N/A
EPS: -0.16
Yield: 3.390
Ex-Div Date: 05/13/2015
Market Cap: 2,424,573,786
P/B Ratio: 0.972
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.28 N/A N/A 8.20 8.30 8.12 2.99 m 100% 0.02 0.242% 05/28/2015 4:00 PM
TSX 8.28 8.25 8.30 8.20 8.30 8.12 1.75 m 58.60% 0.02 0.242% 05/28/2015 4:00 PM
Alpha 8.29 N/A N/A 8.21 8.30 8.12 387.30 k 12.93% 0.02 0.242% 05/28/2015 3:59 PM
TMX Select 8.29 N/A N/A 8.20 8.30 8.13 57.60 k 1.92% 0.03 0.363% 05/28/2015 3:59 PM
Chi-X 8.30 N/A N/A 8.21 8.30 8.12 460.60 k 15.38% 0.03 0.302% 05/28/2015 3:59 PM
Omega 8.28 N/A N/A 8.25 8.29 8.13 39.90 k 1.33% 0.01 0.121% 05/28/2015 3:59 PM
Pure 8.29 N/A N/A 8.28 8.29 8.13 7,500 0.25% 0.02 0.242% 05/28/2015 3:58 PM
TriAct 7.58 N/A N/A 0.00 0.00 0.00 179.85 k 6.01% 0.00 0.00% 05/28/2015 3:50 PM
CX2 8.29 N/A N/A 8.26 8.29 8.13 105.25 k 3.51% 0.02 0.242% 05/28/2015 3:59 PM
LYNX 8.20 N/A N/A 8.25 8.25 8.13 1,700 0.06% -0.10 -1.205% 05/28/2015 2:26 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/28/2015 4:00 PM EDT Q 8.28 17 0.02 TSX 003 080
05/28/2015 4:00 PM EDT Q 8.28 800 0.02 TSX 072 053
05/28/2015 4:00 PM EDT Q 8.28 100 0.02 TSX 007 053
05/28/2015 4:00 PM EDT Q 8.28 100 0.02 TSX 015 053
05/28/2015 4:00 PM EDT Q 8.28 300 0.02 TSX 015 053
05/28/2015 4:00 PM EDT Q 8.28 2,300 0.02 TSX 009 053
05/28/2015 4:00 PM EDT Q 8.28 1,800 0.02 TSX 009 053
05/28/2015 4:00 PM EDT Q 8.28 100 0.02 TSX 009 072
05/28/2015 4:00 PM EDT Q 8.28 600 0.02 TSX 009 072
05/28/2015 4:00 PM EDT Q 8.28 1,100 0.02 TSX 009 001
05/28/2015 4:00 PM EDT Q 8.28 200 0.02 TSX 009 053
05/28/2015 4:00 PM EDT Q 8.28 1,300 0.02 TSX 009 079
05/28/2015 4:00 PM EDT Q 8.28 200 0.02 TSX 009 079
05/28/2015 4:00 PM EDT Q 8.28 1,100 0.02 TSX 009 079
05/28/2015 4:00 PM EDT Q 8.28 600 0.02 TSX 053 053
05/28/2015 4:00 PM EDT Q 8.28 700 0.02 TSX 053 053
05/28/2015 4:00 PM EDT Q 8.28 100 0.02 TSX 072 072
05/28/2015 4:00 PM EDT Q 8.28 300 0.02 TSX 072 080
05/28/2015 4:00 PM EDT Q 8.28 300 0.02 TSX 053 053
05/28/2015 3:59 PM EDT 8.30 200 0.04 TSX 053 053
05/28/2015 3:59 PM EDT 8.30 100 0.04 TSX 053 053
05/28/2015 3:59 PM EDT 8.30 1,100 0.04 TSX 053 053
05/28/2015 3:59 PM EDT 8.30 100 0.04 TSX 053 053
05/28/2015 3:59 PM EDT 8.29 100 0.03 TSX 079 065
05/28/2015 3:59 PM EDT 8.29 200 0.03 CX2 079 085
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 Terms of Use.