Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	74.000	74.420	71.500	71.530	71.530	123,100
2023-12-05	76.790	77.280	74.410	74.430	74.430	91,100
2023-12-04	77.760	77.890	76.400	77.430	77.430	71,600
2023-12-01	78.190	79.650	77.660	78.100	78.100	50,500
2023-11-30	78.540	81.000	77.820	78.490	78.490	91,300
2023-11-29	77.540	78.870	77.250	78.530	78.530	116,000
2023-11-28	79.520	79.560	77.350	77.360	77.360	132,200
2023-11-27	80.870	80.870	79.030	79.510	79.510	62,000
2023-11-24	79.000	82.030	78.270	80.710	80.710	94,900
2023-11-23	77.340	79.000	77.340	78.710	78.710	44,600
2023-11-22	76.970	77.310	75.290	77.040	77.040	104,000
2023-11-21	78.930	79.450	77.000	77.960	77.960	119,600
2023-11-20	82.990	83.280	80.570	80.570	80.570	50,800
2023-11-17	79.640	82.600	79.390	81.940	81.940	111,700
2023-11-16	79.900	80.210	77.880	78.900	78.900	114,500
2023-11-15	81.900	82.290	79.820	80.470	80.470	101,900
2023-11-14	81.080	83.030	81.080	82.620	82.620	67,600
2023-11-13	82.800	83.000	80.810	81.520	81.520	66,500
2023-11-10	81.960	83.450	81.200	82.040	82.040	78,800
2023-11-09	81.030	84.570	81.030	81.600	81.600	131,200
2023-11-08	79.260	81.560	79.100	80.730	80.730	135,700
2023-11-07	81.250	81.500	79.260	79.750	79.750	164,100
2023-11-06	82.070	83.060	81.000	81.860	81.860	74,400
2023-11-03	81.930	83.040	81.490	82.040	82.040	56,100
2023-11-02	80.330	82.880	79.900	81.960	81.960	84,000
2023-11-01	80.940	82.000	79.720	79.960	79.960	78,900
2023-10-31	81.040	82.380	79.900	80.380	80.380	85,500
2023-10-30	80.520	81.350	79.830	80.420	80.420	97,800
2023-10-27	80.030	83.060	80.000	80.110	80.110	134,000
2023-10-26	81.230	81.240	77.750	80.000	80.000	180,700
2023-10-25	82.520	84.200	82.000	83.020	83.020	72,600
2023-10-24	82.170	84.220	81.420	82.730	82.730	101,200
2023-10-23	81.790	83.240	80.920	82.220	82.220	94,300
2023-10-20	83.800	83.800	79.880	82.490	82.490	77,900
2023-10-19	83.230	85.560	81.490	84.050	84.050	66,100
2023-10-18	86.010	86.200	83.510	84.320	84.320	68,400
2023-10-17	84.480	86.500	84.480	85.980	85.980	63,000
2023-10-16	84.820	85.630	83.300	84.600	84.600	72,800
2023-10-13	84.560	85.500	83.420	84.170	84.170	75,700
2023-10-12	84.670	84.700	82.360	83.710	83.710	79,000
2023-10-11	84.490	84.530	83.350	84.520	84.520	114,700
2023-10-10	84.860	85.220	83.460	84.500	84.500	204,700
2023-10-06	80.670	81.700	78.020	81.150	81.150	53,500
2023-10-05	80.510	82.040	79.630	79.960	79.960	58,600
2023-10-04	84.480	84.480	80.190	80.960	80.960	66,600
2023-10-03	83.330	86.520	83.000	85.640	85.640	62,500
2023-10-02	91.040	91.040	84.220	84.620	84.620	110,900
2023-09-29	93.240	93.240	89.460	91.010	91.010	73,300
2023-09-28	91.510	94.250	91.510	93.040	93.040	95,600
2023-09-27	91.110	93.130	91.110	92.300	92.300	82,300
2023-09-26	91.490	92.370	90.080	90.200	90.200	48,700
2023-09-25	90.010	92.670	89.570	91.850	91.850	37,500
2023-09-22	91.220	92.400	90.400	90.420	90.420	52,500
2023-09-21	93.000	93.000	90.470	90.670	90.670	55,200
2023-09-20	93.910	95.160	92.340	92.340	92.340	70,000
2023-09-19	97.590	97.630	92.970	94.100	94.100	103,900
2023-09-18	98.820	99.810	97.370	97.370	97.370	71,500
2023-09-15	98.070	98.870	97.000	97.920	97.920	91,400
2023-09-14	98.270	98.870	97.220	97.270	97.270	54,400
2023-09-13	98.030	98.550	96.630	97.510	97.510	68,300

← NewerPage 13 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.