Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	64.210	69.440	64.210	68.280	68.280	165,400
2023-03-20	62.160	64.440	61.850	62.820	62.820	137,300
2023-03-17	65.830	65.830	61.790	62.150	62.150	310,300
2023-03-16	64.180	66.260	62.590	66.040	66.040	198,500
2023-03-15	66.610	66.870	63.040	64.880	64.880	174,400
2023-03-14	72.150	72.830	68.250	69.260	69.260	173,700
2023-03-13	72.990	74.820	71.470	72.250	72.250	162,900
2023-03-10	77.180	77.180	74.710	75.260	75.260	106,800
2023-03-09	79.610	80.950	76.620	77.260	77.260	115,700
2023-03-08	81.100	82.780	78.990	79.610	79.610	153,400
2023-03-07	82.150	83.280	80.640	81.140	81.140	110,500
2023-03-06	81.570	82.600	80.410	82.150	82.150	79,000
2023-03-03	79.570	82.300	78.790	81.580	81.580	119,400
2023-03-02	79.280	80.470	78.040	80.410	80.410	105,600
2023-03-01	78.200	79.730	77.450	79.270	79.270	58,600
2023-02-28	79.380	79.760	77.780	77.800	77.800	82,000
2023-02-27	77.940	78.930	76.800	78.220	78.220	62,100
2023-02-24	76.070	77.650	75.310	77.320	77.320	64,100
2023-02-23	76.740	77.670	74.920	77.070	77.070	94,900
2023-02-22	76.500	77.800	74.750	75.380	75.380	143,900
2023-02-21	80.140	80.980	76.700	76.920	76.920	112,600
2023-02-17	82.680	83.470	80.140	80.140	80.140	159,100
2023-02-16	81.260	84.700	81.080	84.070	84.070	145,500
2023-02-15	83.690	84.170	80.110	81.200	81.200	246,600
2023-02-14	86.650	88.080	84.460	84.600	84.600	116,400
2023-02-13	86.520	88.730	83.540	87.070	87.070	199,500
2023-02-10	84.490	86.960	79.760	86.710	86.710	565,100
2023-02-09	96.650	96.650	82.570	83.300	83.300	523,200
2023-02-08	96.750	98.170	96.010	96.950	96.950	151,700
2023-02-07	96.270	96.520	94.920	96.000	96.000	93,600
2023-02-06	99.160	99.370	94.760	95.640	95.640	89,100
2023-02-03	96.490	100.49	96.020	99.110	99.110	115,600
2023-02-02	103.47	103.47	94.040	95.750	95.750	215,800
2023-02-01	105.95	106.13	101.49	103.87	103.87	96,400
2023-01-31	104.47	106.93	104.12	106.06	106.06	133,500
2023-01-30	106.99	108.23	105.42	106.31	106.31	127,100
2023-01-27	109.50	110.71	107.56	108.01	108.01	73,700
2023-01-26	114.82	114.82	108.40	109.62	109.62	110,200
2023-01-25	110.08	112.99	108.45	112.99	112.99	43,900
2023-01-24	112.70	112.82	109.76	110.56	110.56	46,900
2023-01-23	114.52	114.83	112.60	113.00	113.00	43,900
2023-01-20	114.26	116.59	112.93	114.50	114.50	71,000
2023-01-19	109.94	116.60	108.51	113.93	113.93	117,700
2023-01-18	110.71	111.89	109.00	109.98	109.98	71,600
2023-01-17	111.39	112.22	108.99	109.70	109.70	85,300
2023-01-16	109.04	111.00	109.04	110.41	110.41	15,000
2023-01-13	109.90	109.90	107.00	109.16	109.16	37,800
2023-01-12	106.76	109.47	106.20	108.43	108.43	63,200
2023-01-11	105.49	107.00	105.43	106.44	106.44	53,500
2023-01-10	103.03	105.36	100.89	105.18	105.18	60,100
2023-01-09	101.78	106.66	101.19	103.03	103.03	82,700
2023-01-06	101.00	101.94	98.450	98.990	98.990	70,200
2023-01-05	96.450	100.00	95.120	98.870	98.870	103,300
2023-01-04	94.950	96.710	94.030	95.640	95.640	93,300
2023-01-03	103.29	103.78	95.000	96.260	96.260	94,400
2022-12-30	103.76	104.16	102.60	103.71	103.71	32,900
2022-12-29	101.00	104.47	100.01	103.95	103.95	35,900
2022-12-28	105.21	105.22	100.54	101.17	101.17	38,400
2022-12-23	102.63	105.26	102.16	105.18	105.18	49,900
2022-12-22	107.01	107.01	101.00	102.14	102.14	46,600

← NewerPage 16 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.