Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	98.060	98.850	94.780	96.860	96.860	92,300
2022-04-05	97.990	98.490	95.770	96.890	96.890	125,600
2022-04-04	95.610	97.920	94.110	97.780	97.780	80,800
2022-04-01	91.740	95.750	91.490	94.660	94.660	76,400
2022-03-31	90.080	93.540	89.000	92.700	92.700	99,900
2022-03-30	90.180	93.320	90.010	90.110	90.110	122,700
2022-03-29	84.960	90.990	82.670	89.670	89.670	135,300
2022-03-28	86.200	87.630	85.460	85.800	85.800	66,400
2022-03-25	85.770	89.260	85.710	87.800	87.800	52,700
2022-03-24	86.410	88.210	86.190	86.210	86.210	56,700
2022-03-23	85.000	87.490	84.720	86.650	86.650	73,800
2022-03-22	82.780	83.830	81.420	83.700	83.700	65,200
2022-03-21	80.620	82.490	80.210	82.350	82.350	54,600
2022-03-18	77.190	80.710	76.550	78.780	78.780	94,000
2022-03-17	77.410	78.830	76.780	77.230	77.230	67,400
2022-03-16	79.180	80.110	74.540	75.070	75.070	61,100
2022-03-15	76.020	79.500	75.570	78.600	78.600	86,300
2022-03-14	83.940	84.170	78.480	79.450	79.450	131,900
2022-03-11	84.990	87.180	83.850	85.840	85.840	90,700
2022-03-10	81.080	86.040	81.080	85.760	85.760	108,000
2022-03-09	84.990	87.180	79.880	80.860	80.860	257,700
2022-03-08	80.990	85.220	78.290	84.750	84.750	294,800
2022-03-07	75.500	80.530	75.500	79.400	79.400	151,500
2022-03-04	74.210	75.070	72.650	74.580	74.580	69,100
2022-03-03	75.140	76.030	73.930	74.490	74.490	83,700
2022-03-02	75.530	75.900	73.750	74.740	74.740	64,900
2022-03-01	75.500	75.850	72.250	74.520	74.520	108,800
2022-02-28	66.630	74.320	66.630	73.950	73.950	117,300
2022-02-25	66.490	67.580	65.070	67.420	67.420	84,700
2022-02-24	67.490	67.490	64.620	65.700	65.700	61,200
2022-02-23	67.840	68.060	65.580	65.920	65.920	50,400
2022-02-22	72.400	73.640	66.250	66.930	66.930	76,000
2022-02-18	73.140	73.300	71.560	71.700	71.700	43,100
2022-02-17	73.220	73.710	71.180	73.530	73.530	62,600
2022-02-16	71.500	74.950	71.030	73.820	73.820	168,400
2022-02-15	66.860	70.150	66.140	69.950	69.950	93,800
2022-02-14	67.080	68.650	65.810	67.780	67.780	81,300
2022-02-11	61.500	69.500	61.380	67.660	67.660	312,600
2022-02-10	59.170	61.390	58.180	60.730	60.730	109,600
2022-02-09	56.480	59.250	56.150	59.010	59.010	95,900
2022-02-08	56.940	56.940	54.780	56.350	56.350	88,600
2022-02-07	58.850	58.980	57.450	57.750	57.750	80,700
2022-02-04	58.020	59.950	57.550	58.910	58.910	65,700
2022-02-03	57.520	58.500	56.700	57.330	57.330	76,800
2022-02-02	58.580	58.800	56.580	58.210	58.210	79,800
2022-02-01	55.360	58.100	55.260	57.920	57.920	88,400
2022-01-31	55.720	55.850	54.390	55.260	55.260	77,900
2022-01-28	53.600	55.900	53.320	54.930	54.930	77,800
2022-01-27	52.310	54.280	51.820	53.100	53.100	145,100
2022-01-26	53.150	53.390	51.030	51.690	51.690	120,500
2022-01-25	49.770	52.290	47.870	51.800	51.800	112,300
2022-01-24	49.410	50.440	47.130	50.330	50.330	165,300
2022-01-21	52.900	53.890	50.870	50.920	50.920	123,500
2022-01-20	55.420	56.100	53.610	53.780	53.780	87,200
2022-01-19	56.840	57.300	55.570	55.760	55.760	72,800
2022-01-18	57.770	58.050	55.500	56.850	56.850	128,600
2022-01-17	55.950	57.300	55.390	57.190	57.190	40,200
2022-01-14	50.730	56.350	50.090	56.350	56.350	227,400
2022-01-13	50.600	52.090	50.180	50.550	50.550	74,300
2022-01-12	52.820	53.190	50.570	50.660	50.660	87,700

← NewerPage 20 of 22 · 1,261 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.