Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	67.270	70.410	67.150	69.060	69.060	223,700
2022-09-26	67.930	70.670	65.680	65.840	65.840	136,500
2022-09-23	73.600	73.600	67.810	68.050	68.050	231,500
2022-09-22	82.640	83.040	76.160	76.300	76.300	81,100
2022-09-21	83.500	84.350	80.810	81.000	81.000	120,500
2022-09-20	82.450	83.000	80.870	82.860	82.860	80,900
2022-09-19	78.820	81.920	78.540	81.700	81.700	62,100
2022-09-16	81.830	82.400	79.660	81.130	81.130	140,600
2022-09-15	83.000	83.240	81.200	82.760	82.760	76,400
2022-09-14	79.980	84.810	79.980	84.290	84.290	81,200
2022-09-13	78.010	80.710	77.560	79.730	79.730	87,500
2022-09-12	79.750	80.240	78.540	79.330	79.330	63,500
2022-09-09	78.090	78.830	76.960	78.740	78.740	72,600
2022-09-08	76.970	77.770	74.340	75.740	75.740	143,900
2022-09-07	77.260	78.130	75.630	77.120	77.120	94,200
2022-09-06	82.060	82.460	78.310	78.920	78.920	60,900
2022-09-02	81.170	82.350	80.680	81.250	81.250	56,700
2022-09-01	79.640	80.470	76.860	79.820	79.820	153,400
2022-08-31	81.160	82.890	79.640	80.720	80.720	96,300
2022-08-30	88.280	88.280	80.720	82.430	82.430	136,400
2022-08-29	85.310	89.610	85.310	89.290	89.290	69,000
2022-08-26	87.000	87.270	85.090	85.930	85.930	71,600
2022-08-25	87.980	89.330	86.400	87.020	87.020	71,400
2022-08-24	85.510	88.050	85.130	87.700	87.700	68,800
2022-08-23	83.180	86.510	82.090	85.470	85.470	77,200
2022-08-22	80.500	81.730	78.770	81.550	81.550	54,700
2022-08-19	82.130	83.350	81.260	81.640	81.640	48,800
2022-08-18	81.920	83.990	81.600	83.700	83.700	61,400
2022-08-17	84.650	84.960	80.600	80.600	80.600	62,000
2022-08-16	84.690	87.340	84.690	85.060	85.060	101,600
2022-08-15	83.450	84.860	81.630	84.580	84.580	110,300
2022-08-12	84.700	86.260	83.800	85.880	85.880	134,100
2022-08-11	83.900	86.210	83.360	84.870	84.870	88,600
2022-08-10	80.830	83.000	79.830	82.510	82.510	96,700
2022-08-09	81.710	83.050	80.810	81.300	81.300	45,400
2022-08-08	81.170	82.850	80.870	81.430	81.430	51,500
2022-08-05	77.600	83.520	77.230	81.370	81.370	72,500
2022-08-04	85.000	85.690	77.970	78.240	78.240	135,800
2022-08-03	90.270	90.270	85.940	86.210	86.210	154,500
2022-08-02	85.430	89.830	84.720	88.950	88.950	156,600
2022-07-29	87.530	88.220	85.850	87.280	87.280	88,200
2022-07-28	83.640	86.920	83.020	85.750	85.750	140,100
2022-07-27	79.750	82.000	77.960	81.840	81.840	133,200
2022-07-26	79.920	80.800	75.910	77.690	77.690	81,100
2022-07-25	74.250	78.810	72.570	77.870	77.870	90,200
2022-07-22	73.810	74.960	72.570	72.960	72.960	61,900
2022-07-21	73.260	74.590	71.520	72.930	72.930	71,500
2022-07-20	76.860	76.890	74.560	76.530	76.530	80,800
2022-07-19	76.340	78.710	75.010	77.750	77.750	124,800
2022-07-18	71.060	76.210	71.060	75.200	75.200	83,400
2022-07-15	67.500	69.250	64.820	68.980	68.980	122,100
2022-07-14	67.320	68.370	64.910	65.630	65.630	134,500
2022-07-13	69.770	71.580	68.930	69.240	69.240	83,100
2022-07-12	70.500	71.800	70.090	70.450	70.450	241,500
2022-07-11	72.550	73.390	71.480	72.810	72.810	74,600
2022-07-08	73.580	75.250	71.700	73.440	73.440	74,300
2022-07-07	71.940	74.270	71.050	73.000	73.000	145,200
2022-07-06	71.510	72.650	66.480	69.040	69.040	197,800
2022-07-05	81.530	81.980	71.840	72.960	72.960	152,100
2022-07-04	82.390	85.600	82.390	83.200	83.200	42,800

← NewerPage 18 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.