TMX group TMXmoney

Precision Drilling Corporation (PD)
Market: CDN Consolidated
$ 9.36
Oct 31, 2014, 10:16 PM EDT
Change: 0.19 (2.07%)
Volume: 3,451,968
Day Low
9.02
Day High
9.40
Company Chart
Detailed Quote
Open: 9.26 EPS: 0.74
High: 9.40 Ex-Div Date: 11/12/2014
Low: 9.02 Dividend: 0.070 
Prev. Close: 9.17 Yield: 3.053
Bid: 9.33 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 292,764,656
Ask: 9.40 P/E Ratio: 12.400
Ask Size: 7,400 P/B Ratio: 1.077
Market Cap: 2,740,277,180 Exchange: TSX
Beta: 2.074 VWAP: 9.207848
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 9.36 9.33 9.40 9.26 9.40 9.02 3.45 m 100% 0.19 2.072% 10/31/2014 3:59 PM
TSX 9.39 9.33 9.40 9.26 9.40 9.03 1.51 m 43.90% 0.22 2.399% 10/31/2014 4:00 PM
Alpha 9.36 9.22 N/A 9.20 9.40 9.03 308.60 k 8.94% 0.19 2.072% 10/31/2014 3:59 PM
TMX Select 9.36 N/A N/A 9.24 9.40 9.09 52.50 k 1.52% 0.19 2.072% 10/31/2014 3:59 PM
Chi-X 9.36 N/A N/A 9.25 9.40 9.03 1.13 m 32.74% 0.18 1.961% 10/31/2014 3:59 PM
Omega 9.36 N/A N/A 9.14 9.40 9.13 21.50 k 0.62% 0.18 1.961% 10/31/2014 3:59 PM
Pure 9.36 N/A N/A 9.19 9.40 9.04 14.70 k 0.43% 0.19 2.072% 10/31/2014 3:59 PM
TriAct 9.40 N/A N/A 9.25 9.40 9.06 261.40 k 7.57% 0.21 2.286% 10/31/2014 3:51 PM
CX2 9.37 N/A N/A 9.20 9.40 9.02 147.60 k 4.28% 0.18 1.959% 10/31/2014 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
10/31/2014 4:00 PM EDT Q 9.39 800 0.22 TSX 009 079
10/31/2014 4:00 PM EDT Q 9.39 1,000 0.22 TSX 009 079
10/31/2014 4:00 PM EDT Q 9.39 200 0.22 TSX 009 001
10/31/2014 4:00 PM EDT Q 9.39 1,200 0.22 TSX 009 079
10/31/2014 4:00 PM EDT Q 9.39 3,000 0.22 TSX 009 079
10/31/2014 4:00 PM EDT Q 9.39 600 0.22 TSX 009 079
10/31/2014 4:00 PM EDT Q 9.39 900 0.22 TSX 009 053
10/31/2014 4:00 PM EDT Q 9.39 300 0.22 TSX 009 001
10/31/2014 4:00 PM EDT Q 9.39 200 0.22 TSX 009 079
10/31/2014 4:00 PM EDT Q 9.39 400 0.22 TSX 009 079
10/31/2014 4:00 PM EDT Q 9.39 2,400 0.22 TSX 009 079
10/31/2014 4:00 PM EDT Q 9.39 1,400 0.22 TSX 009 072
10/31/2014 4:00 PM EDT Q 9.39 200 0.22 TSX 009 001
10/31/2014 4:00 PM EDT Q 9.39 800 0.22 TSX 079 079
10/31/2014 4:00 PM EDT Q 9.39 100 0.22 TSX 079 079
10/31/2014 4:00 PM EDT Q 9.39 200 0.22 TSX 009 001
10/31/2014 4:00 PM EDT Q 9.39 2,900 0.22 TSX 009 053
10/31/2014 4:00 PM EDT Q 9.39 600 0.22 TSX 009 001
10/31/2014 4:00 PM EDT Q 9.39 1,400 0.22 TSX 002 001
10/31/2014 4:00 PM EDT Q 9.39 1,000 0.22 TSX 079 079
10/31/2014 4:00 PM EDT Q 9.39 100 0.22 TSX 079 079
10/31/2014 4:00 PM EDT Q 9.39 4,300 0.22 TSX 002 053
10/31/2014 4:00 PM EDT Q 9.39 2,800 0.22 TSX 072 053
10/31/2014 4:00 PM EDT Q 9.39 400 0.22 TSX 002 053
10/31/2014 4:00 PM EDT Q 9.39 2,000 0.22 TSX 002 080
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