Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	51.500	52.720	51.240	52.050	52.050	149,300
2022-01-10	52.060	52.940	49.440	51.220	51.220	143,100
2022-01-07	51.100	53.370	50.330	52.220	52.220	200,400
2022-01-06	49.170	51.100	47.730	51.000	51.000	141,100
2022-01-05	47.100	49.710	46.860	47.550	47.550	159,900
2022-01-04	47.010	48.490	46.600	46.960	46.960	86,700
2021-12-31	44.650	45.050	44.060	44.690	44.690	27,600
2021-12-30	43.900	44.760	43.510	44.690	44.690	52,500
2021-12-29	44.750	45.000	43.620	43.680	43.680	63,500
2021-12-24	44.350	45.330	44.350	44.730	44.730	9,000
2021-12-23	44.700	45.310	44.240	44.390	44.390	33,400
2021-12-22	43.910	44.990	43.230	44.460	44.460	37,700
2021-12-21	40.910	44.450	40.910	44.320	44.320	103,600
2021-12-20	38.630	39.920	37.900	39.740	39.740	119,300
2021-12-17	41.900	42.000	39.690	40.250	40.250	162,400
2021-12-16	43.330	44.220	41.810	42.240	42.240	104,300
2021-12-15	40.690	43.160	39.640	42.820	42.820	116,800
2021-12-14	41.390	42.200	40.750	40.900	40.900	39,600
2021-12-13	43.610	43.750	41.600	41.820	41.820	49,900
2021-12-10	44.250	44.260	43.060	43.610	43.610	43,400
2021-12-09	44.400	44.400	42.930	43.210	43.210	66,500
2021-12-08	42.800	44.320	42.780	43.610	43.610	66,600
2021-12-07	41.670	42.740	41.550	42.300	42.300	45,300
2021-12-06	41.090	41.400	40.170	40.730	40.730	51,600
2021-12-03	42.250	42.500	39.950	40.260	40.260	57,900
2021-12-02	40.350	41.920	39.760	41.450	41.450	57,800
2021-12-01	41.300	41.600	40.170	40.540	40.540	80,800
2021-11-30	42.270	42.910	39.990	40.560	40.560	106,900
2021-11-29	43.460	43.980	42.260	42.780	42.780	49,500
2021-11-26	44.000	44.000	41.500	42.930	42.930	89,300
2021-11-25	44.660	46.220	44.400	45.550	45.550	66,200
2021-11-24	44.070	45.550	44.070	44.800	44.800	98,000
2021-11-23	44.650	45.690	44.200	44.400	44.400	64,200
2021-11-22	44.350	44.620	43.830	43.830	43.830	66,100
2021-11-19	45.490	45.680	43.910	44.350	44.350	113,100
2021-11-18	47.550	47.770	46.160	46.370	46.370	51,200
2021-11-17	48.510	49.090	47.200	47.300	47.300	26,200
2021-11-16	47.890	48.790	47.580	48.530	48.530	39,600
2021-11-15	48.950	49.380	47.770	48.610	48.610	97,300
2021-11-12	49.890	50.240	48.600	49.490	49.490	79,400
2021-11-11	51.610	51.630	50.100	50.210	50.210	45,200
2021-11-10	52.220	53.330	50.530	51.210	51.210	111,400
2021-11-09	51.600	53.390	51.600	53.270	53.270	80,100
2021-11-08	54.280	54.820	52.260	52.480	52.480	128,300
2021-11-05	54.270	54.590	53.510	53.750	53.750	57,900
2021-11-04	54.880	56.450	53.480	53.660	53.660	89,400
2021-11-03	53.560	54.890	53.260	54.150	54.150	52,100
2021-11-02	55.160	55.160	53.670	54.130	54.130	38,600
2021-11-01	55.390	55.990	54.790	55.030	55.030	52,600
2021-10-29	56.630	56.670	54.540	54.790	54.790	144,500
2021-10-28	55.070	56.450	54.830	55.850	55.850	61,100
2021-10-27	57.360	57.990	54.950	55.350	55.350	110,200
2021-10-26	57.270	58.300	56.810	58.020	58.020	91,300
2021-10-25	55.820	56.930	55.740	56.880	56.880	90,600
2021-10-22	56.390	56.430	54.410	55.500	55.500	179,300

← NewerPage 21 of 21 · 1,255 trading days

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.