Precision Drilling Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	82.070	84.500	82.060	83.270	83.270	58,900
2024-03-04	83.750	84.190	82.520	82.870	82.870	74,300
2024-03-01	81.860	84.920	81.550	83.770	83.770	80,600
2024-02-29	80.470	81.830	79.810	80.620	80.620	85,900
2024-02-28	81.500	82.580	80.390	80.430	80.430	62,500
2024-02-27	80.830	82.140	80.830	81.740	81.740	32,100
2024-02-26	80.470	81.800	79.870	80.970	80.970	29,800
2024-02-23	81.500	82.150	79.930	80.910	80.910	58,400
2024-02-22	82.050	83.440	81.610	81.950	81.950	85,200
2024-02-21	81.040	83.410	80.760	81.540	81.540	89,100
2024-02-20	83.900	84.100	80.770	80.780	80.780	129,100
2024-02-16	84.950	85.190	83.500	85.010	85.010	58,600
2024-02-15	81.920	84.870	81.920	84.410	84.410	89,200
2024-02-14	83.370	84.540	81.340	81.650	81.650	79,300
2024-02-13	86.190	86.200	82.150	83.050	83.050	111,600
2024-02-12	85.320	87.960	85.320	86.540	86.540	63,800
2024-02-09	87.130	87.130	85.430	86.200	86.200	63,800
2024-02-08	83.640	86.390	83.250	86.190	86.190	95,500
2024-02-07	83.760	84.500	81.050	83.070	83.070	160,700
2024-02-06	87.100	88.640	82.390	84.070	84.070	240,300
2024-02-05	80.270	81.700	78.600	79.870	79.870	91,400
2024-02-02	81.000	81.800	79.300	80.140	80.140	96,100
2024-02-01	83.460	85.250	80.770	81.200	81.200	63,500
2024-01-31	83.960	84.750	83.120	83.280	83.280	79,300
2024-01-30	80.110	85.090	80.080	84.640	84.640	114,000
2024-01-29	81.700	82.490	80.500	81.830	81.830	45,300
2024-01-26	81.510	83.230	80.710	82.410	82.410	65,700
2024-01-25	83.260	83.700	79.680	81.640	81.640	63,400
2024-01-24	78.210	82.700	78.210	82.240	82.240	119,900
2024-01-23	77.540	80.030	77.540	78.190	78.190	105,600
2024-01-22	74.990	78.710	74.210	77.730	77.730	126,200
2024-01-19	71.750	74.830	71.750	74.780	74.780	108,900
2024-01-18	72.370	73.010	71.570	72.310	72.310	39,200
2024-01-17	72.740	72.740	71.150	71.950	71.950	41,300
2024-01-16	75.000	75.000	72.900	73.700	73.700	74,700
2024-01-15	73.760	74.370	73.170	74.370	74.370	19,800
2024-01-12	74.180	74.830	72.690	73.780	73.780	76,700
2024-01-11	71.810	73.420	70.530	73.420	73.420	76,200
2024-01-10	70.560	71.880	70.150	71.720	71.720	71,700
2024-01-09	71.480	71.490	70.050	70.500	70.500	54,500
2024-01-08	72.480	72.480	68.920	71.630	71.630	164,100
2024-01-05	71.210	73.490	70.550	73.280	73.280	128,500
2024-01-04	71.630	71.630	69.180	69.590	69.590	58,700
2024-01-03	69.500	71.680	69.500	70.680	70.680	56,000
2024-01-02	72.230	72.980	69.650	69.940	69.940	44,600
2023-12-29	71.620	72.090	71.610	71.960	71.960	28,300
2023-12-28	71.840	72.750	71.300	71.750	71.750	60,500
2023-12-27	73.020	73.390	72.180	72.180	72.180	43,300
2023-12-22	71.860	73.100	71.560	71.740	71.740	33,900
2023-12-21	72.210	72.500	71.420	71.700	71.700	37,600
2023-12-20	73.150	73.850	71.980	71.980	71.980	63,700
2023-12-19	72.140	72.750	71.180	72.750	72.750	69,000
2023-12-18	72.900	74.360	71.530	72.150	72.150	75,800
2023-12-15	73.270	73.300	70.850	72.020	72.020	102,000
2023-12-14	71.760	73.660	71.750	73.270	73.270	105,300
2023-12-13	67.960	70.870	67.460	70.740	70.740	98,800
2023-12-12	68.960	69.250	67.500	67.680	67.680	91,500
2023-12-11	72.090	72.100	69.660	69.960	69.960	116,600
2023-12-08	72.680	73.370	71.780	71.840	71.840	107,400
2023-12-07	71.990	72.810	71.010	71.590	71.590	103,000

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.