Precision Drilling Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 99.900 | 100.83 | 98.870 | 99.120 | 99.120 | 40,700 |
| 2024-05-28 | 97.500 | 100.62 | 97.500 | 100.37 | 100.37 | 71,600 |
| 2024-05-27 | 96.590 | 97.840 | 96.590 | 97.570 | 97.570 | 29,400 |
| 2024-05-24 | 95.480 | 97.480 | 95.480 | 96.850 | 96.850 | 52,200 |
| 2024-05-23 | 96.350 | 97.270 | 94.560 | 95.020 | 95.020 | 89,000 |
| 2024-05-22 | 97.190 | 97.190 | 94.890 | 95.810 | 95.810 | 80,600 |
| 2024-05-21 | 97.570 | 99.350 | 97.570 | 97.690 | 97.690 | 59,400 |
| 2024-05-17 | 96.530 | 98.400 | 96.530 | 97.630 | 97.630 | 75,900 |
| 2024-05-16 | 96.950 | 98.000 | 96.120 | 96.480 | 96.480 | 44,900 |
| 2024-05-15 | 97.280 | 97.570 | 95.110 | 96.740 | 96.740 | 48,800 |
| 2024-05-14 | 96.960 | 97.610 | 95.240 | 97.290 | 97.290 | 79,600 |
| 2024-05-13 | 98.060 | 98.500 | 96.870 | 97.200 | 97.200 | 48,000 |
| 2024-05-10 | 101.49 | 102.20 | 97.480 | 97.880 | 97.880 | 91,800 |
| 2024-05-09 | 100.23 | 101.75 | 99.990 | 101.58 | 101.58 | 81,700 |
| 2024-05-08 | 98.990 | 100.56 | 98.760 | 100.17 | 100.17 | 86,000 |
| 2024-05-07 | 98.950 | 100.92 | 98.320 | 100.02 | 100.02 | 71,100 |
| 2024-05-06 | 98.020 | 101.35 | 98.000 | 98.940 | 98.940 | 81,900 |
| 2024-05-03 | 96.470 | 97.500 | 95.550 | 97.270 | 97.270 | 68,400 |
| 2024-05-02 | 95.800 | 96.450 | 94.680 | 95.780 | 95.780 | 71,400 |
| 2024-05-01 | 96.080 | 97.230 | 93.900 | 94.680 | 94.680 | 90,700 |
| 2024-04-30 | 99.720 | 100.04 | 96.250 | 96.520 | 96.520 | 139,000 |
| 2024-04-29 | 99.630 | 100.86 | 98.480 | 100.24 | 100.24 | 86,800 |
| 2024-04-26 | 95.210 | 99.330 | 94.870 | 98.910 | 98.910 | 145,000 |
| 2024-04-25 | 92.000 | 96.320 | 88.330 | 94.110 | 94.110 | 223,900 |
| 2024-04-24 | 93.380 | 94.440 | 92.100 | 93.010 | 93.010 | 138,700 |
| 2024-04-23 | 90.200 | 93.530 | 88.000 | 93.510 | 93.510 | 191,900 |
| 2024-04-22 | 91.000 | 91.730 | 89.360 | 90.240 | 90.240 | 109,100 |
| 2024-04-19 | 93.240 | 93.520 | 91.160 | 91.790 | 91.790 | 80,600 |
| 2024-04-18 | 94.810 | 94.810 | 92.510 | 92.830 | 92.830 | 88,100 |
| 2024-04-17 | 94.550 | 95.650 | 92.740 | 94.030 | 94.030 | 80,400 |
| 2024-04-16 | 94.370 | 94.380 | 92.590 | 94.360 | 94.360 | 95,900 |
| 2024-04-15 | 97.080 | 97.440 | 93.400 | 95.040 | 95.040 | 125,400 |
| 2024-04-12 | 101.15 | 101.82 | 96.440 | 97.340 | 97.340 | 155,900 |
| 2024-04-11 | 102.43 | 103.75 | 99.980 | 100.10 | 100.10 | 118,000 |
| 2024-04-10 | 100.44 | 103.31 | 100.44 | 103.17 | 103.17 | 131,200 |
| 2024-04-09 | 104.49 | 104.84 | 102.37 | 102.50 | 102.50 | 132,600 |
| 2024-04-08 | 104.45 | 104.90 | 102.26 | 103.91 | 103.91 | 73,000 |
| 2024-04-05 | 103.11 | 103.78 | 101.70 | 103.27 | 103.27 | 110,900 |
| 2024-04-04 | 103.99 | 104.09 | 101.00 | 101.73 | 101.73 | 112,800 |
| 2024-04-03 | 96.500 | 103.13 | 96.500 | 102.94 | 102.94 | 214,600 |
| 2024-04-02 | 92.520 | 97.360 | 91.580 | 96.010 | 96.010 | 155,500 |
| 2024-04-01 | 91.850 | 92.560 | 90.730 | 92.050 | 92.050 | 40,000 |
| 2024-03-28 | 90.960 | 92.250 | 90.920 | 91.130 | 91.130 | 36,900 |
| 2024-03-27 | 89.780 | 90.980 | 89.540 | 90.830 | 90.830 | 24,600 |
| 2024-03-26 | 90.850 | 91.130 | 89.040 | 89.760 | 89.760 | 65,300 |
| 2024-03-25 | 88.550 | 91.360 | 88.550 | 90.620 | 90.620 | 47,600 |
| 2024-03-22 | 89.670 | 89.820 | 87.920 | 88.180 | 88.180 | 29,500 |
| 2024-03-21 | 91.000 | 91.150 | 89.150 | 89.150 | 89.150 | 47,700 |
| 2024-03-20 | 89.540 | 90.680 | 88.200 | 90.680 | 90.680 | 69,500 |
| 2024-03-19 | 87.880 | 89.720 | 87.880 | 89.420 | 89.420 | 53,200 |
| 2024-03-18 | 86.860 | 89.330 | 86.120 | 87.860 | 87.860 | 57,000 |
| 2024-03-15 | 86.210 | 88.300 | 86.210 | 86.980 | 86.980 | 38,400 |
| 2024-03-14 | 83.510 | 86.500 | 83.400 | 86.220 | 86.220 | 58,600 |
| 2024-03-13 | 83.900 | 85.210 | 83.710 | 83.740 | 83.740 | 49,500 |
| 2024-03-12 | 83.370 | 84.000 | 82.250 | 82.730 | 82.730 | 52,700 |
| 2024-03-11 | 83.840 | 84.320 | 82.400 | 83.980 | 83.980 | 42,000 |
| 2024-03-08 | 84.480 | 85.180 | 83.270 | 83.830 | 83.830 | 38,700 |
| 2024-03-07 | 84.240 | 85.720 | 83.850 | 85.050 | 85.050 | 72,400 |
| 2024-03-06 | 83.970 | 85.150 | 83.000 | 84.290 | 84.290 | 93,900 |
| 2024-03-05 | 82.070 | 84.500 | 82.060 | 83.270 | 83.270 | 58,900 |
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.