Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	60.630	63.380	60.590	62.780	62.780	80,400
2023-06-14	62.260	62.270	59.580	60.330	60.330	58,200
2023-06-13	60.700	64.160	60.600	61.860	61.860	70,500
2023-06-12	60.510	61.160	59.590	60.700	60.700	42,700
2023-06-09	60.930	62.010	60.280	61.440	61.440	44,600
2023-06-08	63.090	63.310	60.420	61.600	61.600	68,600
2023-06-07	61.500	63.850	61.500	63.280	63.280	77,000
2023-06-06	60.000	61.320	59.900	60.750	60.750	40,300
2023-06-05	62.390	62.450	60.500	60.730	60.730	66,400
2023-06-02	59.700	62.310	59.700	61.720	61.720	69,800
2023-06-01	56.650	59.960	56.610	58.780	58.780	53,400
2023-05-31	57.220	58.140	56.420	57.160	57.160	100,200
2023-05-30	60.110	60.120	57.880	58.850	58.850	110,500
2023-05-29	60.410	61.120	60.400	60.910	60.910	12,700
2023-05-26	62.440	62.560	60.580	60.610	60.610	51,600
2023-05-25	62.870	62.870	61.080	62.050	62.050	54,200
2023-05-24	63.360	63.790	62.320	63.580	63.580	48,300
2023-05-23	64.200	64.200	62.620	62.690	62.690	46,000
2023-05-19	64.490	64.540	62.590	62.730	62.730	45,200
2023-05-18	62.720	63.770	61.930	63.580	63.580	31,200
2023-05-17	62.020	63.630	61.330	62.770	62.770	66,000
2023-05-16	63.290	63.410	61.000	61.320	61.320	92,200
2023-05-15	62.600	63.960	62.130	63.640	63.640	79,300
2023-05-12	61.970	63.300	61.860	62.450	62.450	33,000
2023-05-11	62.400	62.400	60.590	61.790	61.790	103,300
2023-05-10	64.860	64.860	62.570	62.820	62.820	49,800
2023-05-09	64.350	65.330	63.370	64.470	64.470	110,200
2023-05-08	66.150	66.820	64.500	64.500	64.500	84,800
2023-05-05	62.810	65.770	62.810	65.140	65.140	115,500
2023-05-04	61.780	62.310	60.540	61.840	61.840	75,200
2023-05-03	61.410	62.400	60.680	61.670	61.670	115,600
2023-05-02	65.200	65.200	61.710	62.000	62.000	249,400
2023-05-01	66.800	67.070	64.840	65.680	65.680	153,000
2023-04-28	69.710	69.710	66.800	67.490	67.490	114,500
2023-04-27	71.570	71.570	68.280	68.490	68.490	240,800
2023-04-26	72.000	72.270	67.650	71.390	71.390	244,600
2023-04-25	69.530	69.620	66.950	67.830	67.830	112,100
2023-04-24	67.350	70.540	67.350	69.960	69.960	97,400
2023-04-21	68.520	68.640	67.030	67.150	67.150	76,400
2023-04-20	68.280	68.600	67.330	68.200	68.200	51,900
2023-04-19	67.400	68.970	66.640	68.860	68.860	75,000
2023-04-18	67.050	68.610	66.450	68.490	68.490	84,300
2023-04-17	69.270	69.310	67.050	67.300	67.300	61,800
2023-04-14	68.740	69.750	68.500	69.450	69.450	81,700
2023-04-13	67.400	69.590	67.400	68.920	68.920	68,300
2023-04-12	68.870	69.220	67.290	67.900	67.900	106,400
2023-04-11	68.270	69.340	67.620	68.190	68.190	84,800
2023-04-10	67.820	69.720	67.820	68.450	68.450	75,800
2023-04-06	70.770	70.880	67.960	68.320	68.320	123,000
2023-04-05	70.420	71.630	69.140	70.930	70.930	73,500
2023-04-04	73.320	73.320	70.550	71.110	71.110	87,200
2023-04-03	71.260	76.180	71.100	72.360	72.360	134,700
2023-03-31	69.770	69.770	68.350	69.450	69.450	66,300
2023-03-30	72.610	72.610	69.160	69.750	69.750	72,000
2023-03-29	69.850	71.680	69.380	71.420	71.420	116,600
2023-03-28	67.600	69.910	66.990	68.030	68.030	130,800
2023-03-27	68.040	68.050	65.540	67.610	67.610	143,800
2023-03-24	64.960	66.880	64.730	66.630	66.630	63,200
2023-03-23	67.150	68.900	65.820	66.560	66.560	125,600
2023-03-22	68.410	68.490	66.550	67.120	67.120	145,000

← NewerPage 15 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.