Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	82.460	83.810	82.330	82.880	82.880	70,500
2025-11-03	84.560	84.580	82.890	84.510	84.510	61,400
2025-10-31	83.180	84.310	82.500	84.140	84.140	102,000
2025-10-30	81.600	83.310	80.990	82.170	82.170	83,700
2025-10-29	80.980	82.300	80.760	81.680	81.680	110,100
2025-10-28	84.670	84.670	80.380	80.980	80.980	125,200
2025-10-27	83.790	85.050	82.770	84.270	84.270	109,500
2025-10-24	82.260	85.050	82.260	83.250	83.250	123,000
2025-10-23	78.840	83.250	76.860	82.260	82.260	275,000
2025-10-22	76.990	79.270	76.990	78.830	78.830	58,700
2025-10-21	76.850	77.770	75.940	76.750	76.750	54,700
2025-10-20	76.000	77.560	76.000	76.890	76.890	57,900
2025-10-17	76.040	76.660	75.580	75.880	75.880	29,900
2025-10-16	78.420	78.420	75.860	75.980	75.980	41,100
2025-10-15	77.770	78.300	77.010	77.660	77.660	47,700
2025-10-14	75.160	76.650	74.510	76.440	76.440	63,400
2025-10-10	78.950	78.950	74.790	74.930	74.930	129,400
2025-10-09	79.850	80.800	78.570	79.160	79.160	72,300
2025-10-08	80.060	80.600	78.900	79.540	79.540	42,200
2025-10-07	80.580	81.000	79.770	80.430	80.430	49,500
2025-10-06	81.290	82.200	79.930	79.970	79.970	65,900
2025-10-03	79.790	81.200	79.790	81.010	81.010	143,000
2025-10-02	79.340	79.930	78.670	79.540	79.540	47,700
2025-10-01	77.660	79.950	77.610	79.380	79.380	61,900
2025-09-30	78.620	78.620	77.240	78.380	78.380	90,700
2025-09-29	82.350	82.350	79.120	79.210	79.210	79,800
2025-09-26	81.360	82.960	80.850	82.300	82.300	129,600
2025-09-25	81.890	81.930	80.380	81.310	81.310	70,000
2025-09-24	82.000	83.000	81.020	81.460	81.460	64,400
2025-09-23	79.850	83.000	79.850	80.690	80.690	174,900
2025-09-22	78.430	80.570	78.020	79.730	79.730	94,900
2025-09-19	79.710	79.990	78.010	78.750	78.750	88,400
2025-09-18	80.010	80.320	78.700	80.180	80.180	48,200
2025-09-17	80.960	81.500	79.720	79.960	79.960	51,400
2025-09-16	80.160	81.630	79.480	80.480	80.480	100,200
2025-09-15	79.450	80.480	79.000	79.550	79.550	55,900
2025-09-12	79.660	81.400	78.880	79.660	79.660	143,700
2025-09-11	78.830	78.830	77.190	78.720	78.720	91,100
2025-09-10	79.170	79.440	77.670	79.330	79.330	94,800
2025-09-09	77.540	79.950	77.540	78.520	78.520	92,600
2025-09-08	78.920	79.010	76.000	77.460	77.460	77,300
2025-09-05	79.380	80.550	78.270	78.510	78.510	54,900
2025-09-04	78.570	80.910	78.570	80.350	80.350	29,800
2025-09-03	80.730	81.000	78.810	79.240	79.240	61,200
2025-09-02	79.500	81.000	78.250	80.890	80.890	82,800
2025-08-29	77.800	79.500	77.510	79.500	79.500	75,000
2025-08-28	78.720	78.720	77.460	77.500	77.500	80,600
2025-08-27	78.150	78.880	77.260	78.670	78.670	72,100
2025-08-26	78.620	78.920	77.320	77.570	77.570	67,800
2025-08-25	79.300	79.300	78.100	78.850	78.850	63,100
2025-08-22	76.510	79.470	75.510	79.170	79.170	130,500
2025-08-21	74.810	75.770	73.820	75.750	75.750	32,200
2025-08-20	73.990	74.270	72.870	74.210	74.210	31,900
2025-08-19	75.350	75.350	73.760	73.990	73.990	31,400
2025-08-18	74.480	75.610	73.730	75.130	75.130	54,000
2025-08-15	75.950	75.950	74.480	74.480	74.480	72,200
2025-08-14	76.190	76.190	75.150	75.920	75.920	33,500
2025-08-13	77.730	77.730	75.260	76.350	76.350	46,100
2025-08-12	75.880	77.830	75.740	76.840	76.840	50,300
2025-08-11	76.040	76.340	74.680	75.420	75.420	44,700

← NewerPage 5 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.