Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	94.140	98.080	94.140	97.680	97.680	78,500
2023-09-11	96.890	97.000	93.570	93.630	93.630	77,800
2023-09-08	94.990	100.23	94.770	95.670	95.670	169,500
2023-09-07	90.590	94.470	90.590	93.930	93.930	84,600
2023-09-06	91.960	92.680	90.010	91.370	91.370	63,400
2023-09-05	92.700	93.600	91.230	91.750	91.750	87,200
2023-09-01	89.960	93.580	89.960	92.580	92.580	123,800
2023-08-31	89.000	89.500	87.650	89.130	89.130	67,500
2023-08-30	90.600	90.600	88.380	88.860	88.860	89,600
2023-08-29	89.690	90.630	88.010	89.480	89.480	60,400
2023-08-28	87.630	89.720	87.540	88.940	88.940	73,500
2023-08-25	87.270	88.580	86.890	87.850	87.850	83,800
2023-08-24	87.610	88.880	85.980	86.880	86.880	215,600
2023-08-23	88.640	89.420	86.460	88.510	88.510	68,300
2023-08-22	89.490	89.980	88.870	89.130	89.130	64,400
2023-08-21	88.570	89.580	87.950	89.250	89.250	31,900
2023-08-18	87.030	88.920	86.850	88.430	88.430	52,900
2023-08-17	88.030	89.610	86.730	87.290	87.290	75,200
2023-08-16	88.080	89.500	87.250	87.850	87.850	73,100
2023-08-15	87.810	88.350	86.860	87.890	87.890	64,100
2023-08-14	90.280	90.280	88.470	89.360	89.360	47,900
2023-08-11	89.820	90.900	89.820	90.450	90.450	38,400
2023-08-10	89.990	90.280	88.910	89.850	89.850	63,900
2023-08-09	90.540	92.270	89.600	89.730	89.730	120,700
2023-08-08	88.450	90.150	87.490	90.090	90.090	78,300
2023-08-04	87.680	89.450	87.500	88.800	88.800	60,100
2023-08-03	87.580	88.130	86.480	87.960	87.960	83,600
2023-08-02	85.500	86.800	83.640	86.770	86.770	156,800
2023-08-01	87.430	87.500	84.500	85.460	85.460	81,800
2023-07-31	87.550	89.130	87.340	87.570	87.570	95,200
2023-07-28	84.780	87.730	84.700	87.320	87.320	157,600
2023-07-27	80.280	84.580	79.340	83.700	83.700	187,500
2023-07-26	78.290	79.090	77.110	78.190	78.190	204,900
2023-07-25	76.450	78.850	76.190	78.270	78.270	74,400
2023-07-24	75.470	76.560	74.900	76.400	76.400	67,000
2023-07-21	74.610	75.490	74.090	75.450	75.450	46,600
2023-07-20	75.000	75.010	72.980	74.530	74.530	62,600
2023-07-19	75.290	76.990	74.440	75.170	75.170	92,900
2023-07-18	71.980	75.930	71.970	74.700	74.700	93,900
2023-07-17	69.460	71.920	68.550	71.090	71.090	70,100
2023-07-14	72.000	72.000	69.380	69.530	69.530	57,000
2023-07-13	68.880	72.450	67.870	72.210	72.210	131,500
2023-07-12	68.630	70.340	68.630	69.070	69.070	105,800
2023-07-11	66.680	67.990	65.980	67.990	67.990	51,900
2023-07-10	67.650	68.040	65.930	66.280	66.280	51,600
2023-07-07	63.640	68.610	63.640	67.890	67.890	91,400
2023-07-06	64.950	64.950	61.810	63.870	63.870	79,000
2023-07-05	65.540	65.880	64.440	65.540	65.540	92,400
2023-07-04	66.000	66.180	65.010	65.450	65.450	12,600
2023-06-30	63.790	65.560	62.700	64.670	64.670	83,200
2023-06-29	61.520	64.350	61.520	63.850	63.850	54,000
2023-06-28	60.700	62.000	59.930	61.820	61.820	56,700
2023-06-27	60.760	61.190	60.000	60.630	60.630	44,200
2023-06-26	60.010	62.470	59.910	60.770	60.770	36,200
2023-06-23	59.640	61.550	59.350	60.310	60.310	54,500
2023-06-22	60.190	61.150	59.810	60.560	60.560	62,100
2023-06-21	60.970	62.440	60.970	61.380	61.380	31,300
2023-06-20	61.600	61.610	60.000	60.920	60.920	50,900
2023-06-19	62.140	62.140	61.260	61.690	61.690	13,500
2023-06-16	63.410	63.410	61.790	62.220	62.220	86,100

← NewerPage 14 of 21 · 1,255 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.