Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	102.05	106.27	101.34	106.04	106.04	65,800
2022-12-20	99.590	101.10	98.390	100.38	100.38	73,500
2022-12-19	101.20	103.15	99.100	99.800	99.800	71,200
2022-12-16	99.050	100.53	98.000	100.07	100.07	80,000
2022-12-15	101.15	101.99	98.910	101.66	101.66	45,600
2022-12-14	101.91	103.59	99.290	102.62	102.62	55,600
2022-12-13	102.17	102.45	100.25	101.82	101.82	55,400
2022-12-12	97.850	101.41	97.810	99.710	99.710	85,000
2022-12-09	98.990	100.10	97.500	97.540	97.540	41,700
2022-12-08	102.49	103.33	98.750	99.750	99.750	51,700
2022-12-07	102.02	103.24	100.59	100.92	100.92	48,200
2022-12-06	104.50	106.61	101.30	101.40	101.40	100,600
2022-12-05	109.11	110.39	104.30	104.51	104.51	66,000
2022-12-02	105.91	108.68	105.00	108.22	108.22	46,000
2022-12-01	108.50	109.61	105.76	106.02	106.02	48,600
2022-11-30	106.93	108.30	105.85	107.40	107.40	70,500
2022-11-29	105.05	107.32	104.75	106.31	106.31	48,300
2022-11-28	106.00	106.22	103.21	103.64	103.64	107,100
2022-11-25	109.50	109.50	107.50	108.17	108.17	45,900
2022-11-24	108.49	109.51	107.93	109.16	109.16	24,800
2022-11-23	106.52	109.35	106.52	108.33	108.33	56,800
2022-11-22	106.22	109.89	105.07	109.89	109.89	81,400
2022-11-21	105.00	105.00	98.840	104.15	104.15	186,700
2022-11-18	105.41	107.44	103.79	106.32	106.32	120,400
2022-11-17	108.00	108.72	105.26	107.83	107.83	107,000
2022-11-16	110.70	110.72	107.42	109.46	109.46	103,700
2022-11-15	111.28	111.29	108.55	110.93	110.93	101,000
2022-11-14	110.58	112.42	109.70	111.29	111.29	75,000
2022-11-11	112.94	116.00	110.54	110.80	110.80	116,600
2022-11-10	107.75	111.61	106.29	111.42	111.42	110,500
2022-11-09	111.79	111.79	105.15	106.18	106.18	163,200
2022-11-08	110.55	112.63	108.87	112.24	112.24	124,900
2022-11-07	107.56	110.62	107.29	110.46	110.46	118,600
2022-11-04	108.99	110.37	105.98	106.76	106.76	101,900
2022-11-03	103.61	108.31	103.44	107.11	107.11	91,000
2022-11-02	106.99	108.95	103.98	104.27	104.27	152,700
2022-11-01	102.69	106.56	102.59	106.56	106.56	108,900
2022-10-31	96.200	101.40	95.230	100.50	100.50	216,700
2022-10-28	92.800	97.870	92.790	97.550	97.550	161,400
2022-10-27	97.010	100.00	90.660	91.420	91.420	120,500
2022-10-26	87.310	94.650	87.310	92.880	92.880	163,200
2022-10-25	83.070	87.160	82.460	86.950	86.950	125,100
2022-10-24	83.070	85.360	82.950	83.680	83.680	92,300
2022-10-21	84.760	85.160	82.310	84.230	84.230	133,100
2022-10-20	87.300	87.330	84.340	84.730	84.730	119,100
2022-10-19	81.550	87.780	81.480	86.440	86.440	145,500
2022-10-18	78.150	81.320	78.150	81.020	81.020	143,000
2022-10-17	78.750	80.600	78.220	78.410	78.410	66,000
2022-10-14	77.110	79.020	76.890	77.500	77.500	89,200
2022-10-13	74.250	78.890	73.080	78.590	78.590	101,300
2022-10-12	74.500	75.320	72.000	74.840	74.840	64,900
2022-10-11	77.360	77.360	73.830	75.320	75.320	93,200
2022-10-07	81.650	82.530	78.070	78.550	78.550	55,100
2022-10-06	78.400	81.630	78.400	81.390	81.390	58,300
2022-10-05	76.260	79.610	75.060	79.360	79.360	74,200
2022-10-04	77.510	77.600	75.170	76.150	76.150	73,500
2022-10-03	73.280	75.520	73.070	74.910	74.910	112,400
2022-09-30	69.110	70.930	67.630	69.930	69.930	50,200
2022-09-29	69.010	70.020	66.470	69.760	69.760	92,400
2022-09-28	69.820	70.680	67.870	70.250	70.250	93,700

← NewerPage 17 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.