Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	75.030	75.940	74.620	75.450	75.450	38,100
2025-08-07	75.930	76.260	74.480	74.920	74.920	90,500
2025-08-06	75.480	76.860	74.090	74.490	74.490	61,900
2025-08-05	75.500	75.580	73.910	75.430	75.430	51,900
2025-08-01	77.980	77.980	73.890	74.800	74.800	81,900
2025-07-31	76.860	79.000	76.320	78.030	78.030	108,000
2025-07-30	73.250	78.300	73.250	77.450	77.450	229,300
2025-07-29	74.100	74.100	71.670	72.470	72.470	43,500
2025-07-28	71.600	73.500	71.600	73.250	73.250	67,600
2025-07-25	71.880	72.130	70.720	71.160	71.160	43,300
2025-07-24	72.000	73.170	71.610	72.060	72.060	59,800
2025-07-23	69.420	72.220	69.420	72.070	72.070	104,200
2025-07-22	67.490	69.920	67.490	69.380	69.380	67,400
2025-07-21	69.630	70.640	67.450	67.720	67.720	91,100
2025-07-18	71.770	71.770	70.190	70.200	70.200	132,900
2025-07-17	68.080	71.200	68.080	70.730	70.730	192,900
2025-07-16	67.790	68.740	66.520	68.740	68.740	101,800
2025-07-15	68.160	68.620	67.730	68.320	68.320	76,200
2025-07-14	69.010	69.020	67.160	68.160	68.160	46,500
2025-07-11	70.150	70.150	69.040	69.370	69.370	28,900
2025-07-10	69.570	70.650	69.000	69.990	69.990	40,000
2025-07-09	71.440	71.630	69.830	69.890	69.890	42,900
2025-07-08	67.740	71.470	67.740	70.860	70.860	97,100
2025-07-07	68.140	69.400	67.000	67.850	67.850	54,200
2025-07-04	68.240	68.670	68.000	68.140	68.140	12,500
2025-07-03	69.130	70.000	68.130	68.600	68.600	53,800
2025-07-02	65.320	69.110	65.280	69.080	69.080	132,600
2025-06-30	64.720	65.030	63.940	64.490	64.490	54,100
2025-06-27	64.100	65.500	64.100	64.750	64.750	92,500
2025-06-26	63.110	64.370	63.010	64.080	64.080	90,100
2025-06-25	63.420	64.180	63.160	63.250	63.250	84,800
2025-06-24	65.500	66.140	63.440	63.490	63.490	130,700
2025-06-23	69.600	70.110	65.810	65.900	65.900	129,800
2025-06-20	69.500	70.090	68.780	69.410	69.410	492,900
2025-06-19	70.950	70.950	69.740	69.810	69.810	33,600
2025-06-18	69.990	71.140	69.100	69.880	69.880	96,000
2025-06-17	68.760	70.950	68.760	70.290	70.290	110,800
2025-06-16	69.260	69.260	67.300	68.670	68.670	124,700
2025-06-13	69.370	70.600	67.960	69.280	69.280	112,900
2025-06-12	68.900	68.900	67.190	67.870	67.870	60,000
2025-06-11	67.990	69.390	67.830	69.060	69.060	101,000
2025-06-10	66.640	69.270	66.640	67.860	67.860	81,900
2025-06-09	65.690	67.690	65.690	66.590	66.590	88,500
2025-06-06	63.480	66.150	63.480	65.490	65.490	84,400
2025-06-05	63.790	64.070	62.690	63.260	63.260	63,800
2025-06-04	64.200	65.050	62.760	63.600	63.600	87,700
2025-06-03	60.480	64.750	60.350	64.410	64.410	138,100
2025-06-02	59.960	61.540	59.600	60.460	60.460	87,400
2025-05-30	59.100	59.480	58.300	59.310	59.310	256,600
2025-05-29	58.700	59.540	58.700	59.370	59.370	114,900
2025-05-28	59.460	60.110	58.790	59.100	59.100	81,400
2025-05-27	58.030	59.220	57.730	59.060	59.060	49,900
2025-05-26	57.190	58.990	57.190	58.630	58.630	18,300
2025-05-23	56.890	58.130	56.860	58.030	58.030	69,700
2025-05-22	57.400	57.400	56.040	56.830	56.830	77,300
2025-05-21	59.070	59.360	57.500	57.550	57.550	89,800
2025-05-20	60.400	60.400	59.010	59.130	59.130	59,400
2025-05-16	60.620	61.020	60.130	60.660	60.660	47,300
2025-05-15	62.290	62.290	60.500	61.090	61.090	54,600
2025-05-14	63.290	63.860	62.520	62.970	62.970	59,300

← NewerPage 6 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.