Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	80.510	83.720	79.940	82.710	82.710	115,300
2022-06-29	87.760	87.760	83.180	83.740	83.740	72,400
2022-06-28	84.240	87.550	84.030	86.740	86.740	102,300
2022-06-27	80.000	82.830	78.750	82.460	82.460	56,400
2022-06-24	76.460	79.380	75.010	78.490	78.490	93,300
2022-06-23	80.990	80.990	74.320	75.180	75.180	113,800
2022-06-22	82.670	84.350	80.500	80.570	80.570	113,000
2022-06-21	83.740	89.650	83.570	88.490	88.490	142,100
2022-06-20	80.120	84.010	80.120	83.480	83.480	50,500
2022-06-17	84.390	84.400	77.500	80.120	80.120	816,100
2022-06-16	87.510	89.130	82.740	83.500	83.500	207,100
2022-06-15	90.460	92.660	88.570	90.550	90.550	143,900
2022-06-14	96.250	96.250	89.440	91.180	91.180	140,000
2022-06-13	99.340	99.340	93.060	96.030	96.030	117,400
2022-06-10	102.65	104.53	99.210	102.21	102.21	92,300
2022-06-09	105.70	106.78	103.62	104.68	104.68	89,100
2022-06-08	107.66	109.29	105.87	106.93	106.93	85,300
2022-06-07	105.45	107.67	103.96	106.82	106.82	95,500
2022-06-06	105.00	105.91	102.57	104.96	104.96	91,000
2022-06-03	102.13	103.50	100.50	103.48	103.48	83,100
2022-06-02	104.36	105.42	102.61	103.06	103.06	115,000
2022-06-01	99.190	106.53	99.190	105.47	105.47	231,400
2022-05-31	101.72	104.48	96.510	98.390	98.390	455,700
2022-05-30	98.410	101.87	98.410	101.46	101.46	45,300
2022-05-27	99.310	100.39	98.050	98.540	98.540	77,900
2022-05-26	99.100	99.820	98.150	99.580	99.580	96,100
2022-05-25	100.35	102.70	96.650	97.360	97.360	109,800
2022-05-24	96.410	100.74	96.030	99.830	99.830	212,300
2022-05-20	96.770	98.930	93.870	94.640	94.640	235,500
2022-05-19	90.390	96.380	89.070	95.830	95.830	178,400
2022-05-18	95.000	95.340	88.890	92.350	92.350	127,000
2022-05-17	89.560	95.300	89.560	94.350	94.350	139,900
2022-05-16	85.040	88.660	84.040	87.510	87.510	127,100
2022-05-13	83.410	84.970	82.270	83.740	83.740	126,300
2022-05-12	82.470	84.000	79.920	81.400	81.400	115,600
2022-05-11	83.290	87.940	83.290	84.280	84.280	132,900
2022-05-10	79.950	82.500	78.130	81.810	81.810	161,000
2022-05-09	82.400	82.400	77.820	79.150	79.150	140,800
2022-05-06	84.300	85.340	81.190	85.050	85.050	112,500
2022-05-05	89.660	90.500	83.010	84.090	84.090	156,800
2022-05-04	87.130	89.740	84.950	89.310	89.310	147,000
2022-05-03	80.740	86.700	79.640	85.980	85.980	165,300
2022-05-02	92.470	92.480	80.460	80.890	80.890	268,800
2022-04-29	92.370	93.290	90.450	92.520	92.520	177,500
2022-04-28	88.710	92.170	86.130	90.120	90.120	229,500
2022-04-27	88.600	89.890	87.080	88.100	88.100	88,800
2022-04-26	90.380	91.970	88.000	88.520	88.520	56,600
2022-04-25	88.800	89.130	84.900	88.340	88.340	145,000
2022-04-22	92.500	94.580	90.510	91.680	91.680	117,300
2022-04-21	96.480	96.670	92.490	92.590	92.590	70,500
2022-04-20	96.100	97.550	94.220	95.850	95.850	124,700
2022-04-19	100.72	101.00	96.560	97.330	97.330	141,200
2022-04-18	106.84	107.67	101.99	101.99	101.99	148,100
2022-04-14	104.69	105.72	102.91	103.90	103.90	48,200
2022-04-13	97.270	105.18	97.270	104.77	104.77	183,400
2022-04-12	97.990	100.00	96.100	96.170	96.170	67,600
2022-04-11	96.590	98.190	95.260	95.950	95.950	53,900
2022-04-08	96.020	98.230	95.110	97.550	97.550	42,000
2022-04-07	96.950	100.06	95.170	96.140	96.140	95,600
2022-04-06	98.060	98.850	94.780	96.860	96.860	92,300

← NewerPage 19 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.