Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	108.24	110.43	107.45	109.89	109.89	123,300
2026-01-28	107.15	107.98	105.87	106.71	106.71	73,400
2026-01-27	106.05	108.40	106.05	107.10	107.10	74,500
2026-01-26	106.17	107.15	104.83	107.03	107.03	29,500
2026-01-23	105.90	107.00	104.56	104.89	104.89	132,800
2026-01-22	105.62	105.62	103.73	104.66	104.66	56,500
2026-01-21	102.52	106.57	102.52	106.01	106.01	125,900
2026-01-20	101.93	104.12	101.74	102.22	102.22	73,100
2026-01-19	101.55	103.24	101.55	103.00	103.00	16,700
2026-01-16	103.42	103.69	101.81	102.89	102.89	40,200
2026-01-15	103.56	103.79	102.17	103.36	103.36	59,500
2026-01-14	103.77	106.19	103.41	103.95	103.95	131,100
2026-01-13	99.430	104.14	99.430	102.16	102.16	92,400
2026-01-12	99.230	99.760	98.160	98.930	98.930	47,600
2026-01-09	101.25	101.86	98.670	99.200	99.200	46,600
2026-01-08	97.780	101.69	97.780	100.04	100.04	74,100
2026-01-07	99.630	100.18	96.950	97.600	97.600	76,600
2026-01-06	99.270	101.82	98.230	98.960	98.960	109,000
2026-01-05	102.06	104.45	98.060	98.670	98.670	100,800
2026-01-02	98.720	102.09	97.920	101.05	101.05	86,300
2025-12-31	98.760	99.160	97.900	98.490	98.490	28,800
2025-12-30	97.400	99.010	97.400	98.660	98.660	77,800
2025-12-29	94.450	97.520	94.450	96.550	96.550	68,400
2025-12-24	94.660	95.950	94.060	95.420	95.420	20,400
2025-12-23	93.400	94.990	92.950	94.660	94.660	50,900
2025-12-22	96.980	98.500	93.550	93.790	93.790	76,500
2025-12-19	95.060	97.500	95.010	96.280	96.280	220,500
2025-12-18	94.720	95.570	93.070	95.280	95.280	97,000
2025-12-17	93.500	93.890	92.210	93.700	93.700	77,700
2025-12-16	93.120	93.480	91.180	92.450	92.450	152,100
2025-12-15	94.550	95.570	93.280	94.050	94.050	91,100
2025-12-12	96.740	97.280	93.770	94.390	94.390	114,400
2025-12-11	96.620	98.780	96.020	96.760	96.760	122,000
2025-12-10	96.490	97.900	94.100	97.710	97.710	117,400
2025-12-09	94.810	96.610	94.800	96.510	96.510	75,000
2025-12-08	94.250	96.160	93.540	94.330	94.330	69,400
2025-12-05	93.400	96.470	93.400	94.250	94.250	124,500
2025-12-04	93.630	94.320	92.440	93.670	93.670	142,500
2025-12-03	88.820	93.530	88.820	93.040	93.040	141,700
2025-12-02	87.890	89.180	86.300	88.770	88.770	90,800
2025-12-01	84.850	88.200	84.850	88.000	88.000	56,100
2025-11-28	85.010	87.780	84.990	87.100	87.100	64,200
2025-11-27	83.980	85.880	83.980	85.830	85.830	24,700
2025-11-26	83.410	84.750	83.410	84.450	84.450	84,900
2025-11-25	81.680	84.340	80.450	83.660	83.660	69,100
2025-11-24	79.760	82.760	79.500	81.930	81.930	76,900
2025-11-21	80.700	80.830	79.100	80.270	80.270	138,200
2025-11-20	82.300	85.300	79.780	80.330	80.330	101,900
2025-11-19	80.590	82.150	80.020	81.630	81.630	75,800
2025-11-18	79.810	82.050	79.810	81.950	81.950	24,300
2025-11-17	82.690	82.890	80.900	81.020	81.020	66,700
2025-11-14	79.250	82.360	78.760	82.090	82.090	84,900
2025-11-13	82.690	83.060	79.190	79.690	79.690	85,600
2025-11-12	85.000	85.450	82.090	82.320	82.320	74,900
2025-11-11	83.500	85.110	83.420	84.430	84.430	98,000
2025-11-10	81.710	82.850	81.150	82.440	82.440	46,700
2025-11-07	80.840	81.640	79.150	81.350	81.350	52,700
2025-11-06	81.040	82.540	80.380	81.130	81.130	68,800
2025-11-05	83.000	83.850	81.150	81.320	81.320	83,600
2025-11-04	82.460	83.810	82.330	82.880	82.880	70,500

← NewerPage 4 of 5 · 251 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.