Precision Drilling Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 94.610 | 98.290 | 94.180 | 97.860 | 97.860 | 89,800 |
| 2024-08-22 | 94.620 | 94.620 | 93.210 | 93.510 | 93.510 | 52,600 |
| 2024-08-21 | 94.290 | 95.220 | 92.940 | 93.880 | 93.880 | 45,500 |
| 2024-08-20 | 96.100 | 96.100 | 93.450 | 93.510 | 93.510 | 72,100 |
| 2024-08-19 | 95.690 | 97.310 | 95.690 | 96.150 | 96.150 | 27,800 |
| 2024-08-16 | 96.030 | 97.490 | 95.500 | 95.640 | 95.640 | 34,800 |
| 2024-08-15 | 95.850 | 97.240 | 95.080 | 97.180 | 97.180 | 41,600 |
| 2024-08-14 | 96.600 | 96.600 | 94.860 | 95.070 | 95.070 | 44,600 |
| 2024-08-13 | 96.170 | 96.340 | 94.500 | 95.870 | 95.870 | 30,700 |
| 2024-08-12 | 95.020 | 97.000 | 94.140 | 95.610 | 95.610 | 35,600 |
| 2024-08-09 | 94.750 | 94.750 | 93.030 | 94.200 | 94.200 | 33,900 |
| 2024-08-08 | 93.070 | 95.440 | 93.070 | 94.270 | 94.270 | 54,700 |
| 2024-08-07 | 96.210 | 96.750 | 92.070 | 93.030 | 93.030 | 76,200 |
| 2024-08-06 | 94.500 | 95.080 | 91.280 | 93.220 | 93.220 | 152,100 |
| 2024-08-02 | 102.66 | 102.66 | 95.500 | 96.430 | 96.430 | 150,900 |
| 2024-08-01 | 107.07 | 107.25 | 102.67 | 103.83 | 103.83 | 110,700 |
| 2024-07-31 | 103.00 | 109.20 | 103.00 | 106.22 | 106.22 | 291,800 |
| 2024-07-30 | 97.730 | 100.00 | 97.690 | 99.440 | 99.440 | 61,400 |
| 2024-07-29 | 101.57 | 101.57 | 97.930 | 98.450 | 98.450 | 61,000 |
| 2024-07-26 | 100.26 | 101.71 | 98.900 | 101.18 | 101.18 | 98,400 |
| 2024-07-25 | 97.500 | 100.30 | 96.500 | 99.930 | 99.930 | 80,800 |
| 2024-07-24 | 99.790 | 100.86 | 97.740 | 98.150 | 98.150 | 68,300 |
| 2024-07-23 | 98.000 | 100.20 | 97.540 | 100.20 | 100.20 | 63,000 |
| 2024-07-22 | 98.230 | 99.250 | 96.770 | 98.770 | 98.770 | 42,700 |
| 2024-07-19 | 101.22 | 101.35 | 98.150 | 98.180 | 98.180 | 63,200 |
| 2024-07-18 | 103.11 | 103.85 | 100.80 | 101.62 | 101.62 | 99,500 |
| 2024-07-17 | 104.30 | 107.00 | 102.84 | 103.57 | 103.57 | 74,100 |
| 2024-07-16 | 102.69 | 105.23 | 100.68 | 104.91 | 104.91 | 107,100 |
| 2024-07-15 | 98.750 | 104.34 | 97.910 | 103.34 | 103.34 | 182,200 |
| 2024-07-12 | 98.500 | 98.670 | 97.300 | 98.630 | 98.630 | 51,800 |
| 2024-07-11 | 95.800 | 98.150 | 95.000 | 97.610 | 97.610 | 83,200 |
| 2024-07-10 | 92.190 | 95.700 | 91.850 | 95.220 | 95.220 | 94,500 |
| 2024-07-09 | 94.060 | 94.340 | 91.820 | 92.420 | 92.420 | 69,900 |
| 2024-07-08 | 93.940 | 94.750 | 93.600 | 94.750 | 94.750 | 45,600 |
| 2024-07-05 | 96.370 | 96.370 | 93.590 | 93.990 | 93.990 | 91,500 |
| 2024-07-04 | 96.280 | 96.990 | 95.500 | 96.650 | 96.650 | 28,300 |
| 2024-07-03 | 96.340 | 96.650 | 95.040 | 95.500 | 95.500 | 42,300 |
| 2024-07-02 | 95.990 | 97.080 | 94.730 | 95.670 | 95.670 | 42,400 |
| 2024-06-28 | 97.070 | 97.930 | 96.070 | 96.200 | 96.200 | 56,500 |
| 2024-06-27 | 95.400 | 96.790 | 95.400 | 96.490 | 96.490 | 46,200 |
| 2024-06-26 | 95.060 | 95.500 | 93.600 | 95.100 | 95.100 | 38,300 |
| 2024-06-25 | 95.180 | 95.310 | 93.920 | 95.160 | 95.160 | 43,700 |
| 2024-06-24 | 91.530 | 96.060 | 91.530 | 95.670 | 95.670 | 117,500 |
| 2024-06-21 | 92.410 | 92.480 | 89.550 | 91.160 | 91.160 | 236,400 |
| 2024-06-20 | 91.300 | 93.500 | 91.000 | 92.480 | 92.480 | 90,900 |
| 2024-06-19 | 89.840 | 91.700 | 89.450 | 90.170 | 90.170 | 41,700 |
| 2024-06-18 | 90.010 | 92.610 | 89.600 | 90.170 | 90.170 | 78,200 |
| 2024-06-17 | 90.040 | 90.850 | 89.800 | 90.030 | 90.030 | 69,000 |
| 2024-06-14 | 91.130 | 91.620 | 89.870 | 90.060 | 90.060 | 64,600 |
| 2024-06-13 | 93.390 | 93.390 | 90.220 | 91.620 | 91.620 | 81,400 |
| 2024-06-12 | 95.280 | 96.130 | 93.400 | 93.700 | 93.700 | 41,600 |
| 2024-06-11 | 94.450 | 95.320 | 93.560 | 93.780 | 93.780 | 50,600 |
| 2024-06-10 | 91.990 | 96.270 | 91.990 | 95.280 | 95.280 | 87,600 |
| 2024-06-07 | 92.060 | 93.100 | 91.580 | 91.730 | 91.730 | 58,600 |
| 2024-06-06 | 91.990 | 92.730 | 90.910 | 92.470 | 92.470 | 52,900 |
| 2024-06-05 | 92.510 | 93.000 | 90.950 | 91.630 | 91.630 | 108,800 |
| 2024-06-04 | 94.410 | 94.500 | 91.360 | 91.950 | 91.950 | 94,100 |
| 2024-06-03 | 102.00 | 102.00 | 94.480 | 95.550 | 95.550 | 196,500 |
| 2024-05-31 | 99.430 | 101.72 | 99.430 | 101.47 | 101.47 | 114,700 |
| 2024-05-30 | 98.780 | 99.970 | 98.440 | 99.420 | 99.420 | 54,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.