Precision Drilling Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 122.18 | 123.99 | 119.57 | 120.46 | 120.46 | 57,100 |
| 2026-07-22 | 120.26 | 122.34 | 120.11 | 120.26 | 120.26 | 38,800 |
| 2026-07-21 | 116.45 | 119.35 | 116.21 | 119.35 | 119.35 | 41,800 |
| 2026-07-20 | 116.27 | 117.53 | 115.59 | 116.00 | 116.00 | 46,600 |
| 2026-07-17 | 117.00 | 117.30 | 113.89 | 117.21 | 117.21 | 46,700 |
| 2026-07-16 | 114.95 | 116.85 | 114.36 | 115.14 | 115.14 | 48,100 |
| 2026-07-15 | 116.38 | 117.24 | 112.18 | 115.02 | 115.02 | 91,200 |
| 2026-07-14 | 118.00 | 119.93 | 115.12 | 116.31 | 116.31 | 93,300 |
| 2026-07-13 | 116.11 | 119.24 | 116.11 | 118.17 | 118.17 | 87,400 |
| 2026-07-10 | 114.45 | 115.24 | 112.55 | 113.70 | 113.70 | 65,200 |
| 2026-07-09 | 115.06 | 115.06 | 112.57 | 114.38 | 114.38 | 67,200 |
| 2026-07-08 | 112.58 | 115.65 | 112.58 | 115.29 | 115.29 | 112,300 |
| 2026-07-07 | 107.84 | 112.24 | 107.84 | 111.37 | 111.37 | 70,200 |
| 2026-07-06 | 110.00 | 111.16 | 106.92 | 107.55 | 107.55 | 73,000 |
| 2026-07-03 | 107.82 | 110.36 | 107.82 | 109.62 | 109.62 | 30,900 |
| 2026-07-02 | 108.59 | 109.36 | 106.28 | 107.20 | 107.20 | 93,700 |
| 2026-06-30 | 109.31 | 111.65 | 108.50 | 108.92 | 108.92 | 79,100 |
| 2026-06-29 | 112.68 | 113.34 | 109.08 | 109.24 | 109.24 | 62,100 |
| 2026-06-26 | 111.72 | 112.24 | 109.40 | 110.18 | 110.18 | 75,100 |
| 2026-06-25 | 110.10 | 112.60 | 109.10 | 112.25 | 112.25 | 49,300 |
| 2026-06-24 | 116.03 | 116.20 | 109.69 | 110.66 | 110.66 | 86,700 |
| 2026-06-23 | 119.00 | 119.54 | 117.86 | 118.65 | 118.65 | 51,000 |
| 2026-06-22 | 118.90 | 120.17 | 116.66 | 119.22 | 119.22 | 80,700 |
| 2026-06-19 | 118.79 | 120.33 | 118.79 | 119.16 | 119.16 | 19,900 |
| 2026-06-18 | 120.07 | 120.07 | 115.37 | 118.03 | 118.03 | 105,400 |
| 2026-06-17 | 122.33 | 124.54 | 120.31 | 121.20 | 121.20 | 103,800 |
| 2026-06-16 | 123.57 | 125.26 | 121.41 | 122.54 | 122.54 | 134,000 |
| 2026-06-15 | 126.00 | 128.18 | 123.54 | 125.62 | 125.62 | 154,400 |
| 2026-06-12 | 134.00 | 136.67 | 133.79 | 133.89 | 133.89 | 60,000 |
| 2026-06-11 | 135.83 | 137.22 | 132.15 | 134.62 | 134.62 | 92,400 |
| 2026-06-10 | 131.45 | 136.71 | 131.45 | 133.77 | 133.77 | 78,100 |
| 2026-06-09 | 133.26 | 135.10 | 127.83 | 131.25 | 131.25 | 87,200 |
| 2026-06-08 | 130.14 | 137.23 | 130.14 | 135.84 | 135.84 | 124,000 |
| 2026-06-05 | 137.00 | 137.00 | 128.69 | 129.84 | 129.84 | 82,200 |
| 2026-06-04 | 129.94 | 138.86 | 129.94 | 137.33 | 137.33 | 88,100 |
| 2026-06-03 | 129.32 | 133.69 | 127.81 | 132.13 | 132.13 | 69,500 |
| 2026-06-02 | 127.75 | 129.74 | 127.07 | 129.04 | 129.04 | 68,900 |
| 2026-06-01 | 124.27 | 129.20 | 124.27 | 127.58 | 127.58 | 98,200 |
| 2026-05-29 | 124.11 | 125.05 | 121.87 | 123.18 | 123.18 | 63,300 |
| 2026-05-28 | 125.05 | 126.87 | 123.79 | 124.10 | 124.10 | 74,400 |
| 2026-05-27 | 126.08 | 126.08 | 122.84 | 123.73 | 123.73 | 85,400 |
| 2026-05-26 | 129.22 | 133.03 | 127.53 | 128.01 | 128.01 | 84,400 |
| 2026-05-25 | 130.34 | 132.39 | 125.78 | 126.47 | 126.47 | 74,000 |
| 2026-05-22 | 131.62 | 133.95 | 130.57 | 133.94 | 133.94 | 56,700 |
| 2026-05-21 | 135.11 | 136.55 | 130.31 | 132.78 | 132.78 | 115,500 |
| 2026-05-20 | 137.42 | 140.36 | 133.75 | 135.03 | 135.03 | 126,500 |
| 2026-05-19 | 132.00 | 139.47 | 131.99 | 137.62 | 137.62 | 193,600 |
| 2026-05-15 | 130.10 | 130.68 | 127.79 | 130.64 | 130.64 | 56,900 |
| 2026-05-14 | 127.79 | 129.52 | 127.46 | 128.94 | 128.94 | 48,800 |
| 2026-05-13 | 127.80 | 129.67 | 125.66 | 127.79 | 127.79 | 46,600 |
| 2026-05-12 | 126.34 | 128.28 | 124.75 | 127.60 | 127.60 | 121,200 |
| 2026-05-11 | 121.84 | 126.50 | 121.84 | 125.99 | 125.99 | 66,600 |
| 2026-05-08 | 122.77 | 122.85 | 120.13 | 120.26 | 120.26 | 51,200 |
| 2026-05-07 | 123.94 | 124.08 | 119.74 | 122.92 | 122.92 | 130,400 |
| 2026-05-06 | 126.28 | 126.28 | 124.14 | 125.10 | 125.10 | 118,800 |
| 2026-05-05 | 129.73 | 130.60 | 127.54 | 130.00 | 130.00 | 70,000 |
| 2026-05-04 | 128.55 | 131.21 | 126.94 | 130.20 | 130.20 | 83,100 |
| 2026-05-01 | 125.31 | 130.57 | 125.31 | 128.74 | 128.74 | 107,800 |
| 2026-04-30 | 129.97 | 130.98 | 124.80 | 126.70 | 126.70 | 338,400 |
| 2026-04-29 | 136.34 | 140.20 | 135.66 | 140.03 | 140.03 | 98,400 |
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.