Precision Drilling Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	62.400	63.930	62.250	63.430	63.430	69,500
2025-05-12	61.130	63.400	61.130	62.340	62.340	105,800
2025-05-09	57.140	59.010	57.140	58.890	58.890	74,500
2025-05-08	55.640	57.650	55.640	57.110	57.110	108,100
2025-05-07	56.650	56.650	54.730	55.060	55.060	96,700
2025-05-06	57.530	57.910	56.320	56.380	56.380	69,800
2025-05-05	58.490	58.670	57.030	57.060	57.060	62,600
2025-05-02	60.250	60.930	58.920	59.660	59.660	64,800
2025-05-01	57.880	60.130	57.880	59.470	59.470	67,700
2025-04-30	59.220	59.580	56.890	57.680	57.680	135,300
2025-04-29	59.670	60.920	58.880	60.050	60.050	102,400
2025-04-28	59.520	60.190	58.850	59.910	59.910	91,500
2025-04-25	58.500	59.910	58.500	59.660	59.660	89,300
2025-04-24	59.930	60.610	58.560	59.780	59.780	186,300
2025-04-23	60.710	60.940	58.400	58.970	58.970	105,300
2025-04-22	59.330	60.070	58.440	59.560	59.560	68,400
2025-04-21	59.080	59.080	57.490	58.220	58.220	68,700
2025-04-17	59.080	60.900	59.080	60.040	60.040	103,200
2025-04-16	58.760	60.300	57.960	58.470	58.470	114,600
2025-04-15	57.480	59.440	57.480	58.750	58.750	105,100
2025-04-14	60.770	60.920	57.190	58.070	58.070	77,200
2025-04-11	56.970	59.740	56.500	59.020	59.020	125,700
2025-04-10	60.000	60.000	56.070	57.090	57.090	244,400
2025-04-09	51.380	62.850	51.380	62.360	62.360	380,600
2025-04-08	59.350	59.350	53.290	54.170	54.170	226,600
2025-04-07	53.130	58.000	52.860	57.400	57.400	342,600
2025-04-04	59.790	59.790	54.710	56.240	56.240	469,300
2025-04-03	65.170	65.860	61.500	61.710	61.710	506,800
2025-04-02	67.210	68.950	67.180	68.850	68.850	98,800
2025-04-01	66.200	68.840	65.990	68.190	68.190	219,900
2025-03-31	64.040	67.550	63.540	66.900	66.900	123,100
2025-03-28	66.510	66.510	64.800	64.820	64.820	139,200
2025-03-27	67.040	67.450	65.950	66.760	66.760	147,600
2025-03-26	67.450	68.280	66.750	67.280	67.280	137,000
2025-03-25	65.790	67.460	65.500	67.040	67.040	145,300
2025-03-24	65.030	66.230	64.880	65.860	65.860	149,700
2025-03-21	64.750	64.940	63.750	64.450	64.450	102,100
2025-03-20	64.850	65.810	64.720	65.080	65.080	97,900
2025-03-19	63.930	65.600	63.930	65.290	65.290	192,600
2025-03-18	64.430	64.540	63.230	63.590	63.590	98,400
2025-03-17	64.400	65.200	63.600	64.510	64.510	140,300
2025-03-14	62.560	64.820	62.560	64.120	64.120	125,000
2025-03-13	64.380	64.980	62.160	62.540	62.540	168,100
2025-03-12	63.530	64.240	63.080	63.930	63.930	145,700
2025-03-11	63.490	65.040	62.300	63.180	63.180	138,300
2025-03-10	66.860	66.860	62.490	63.460	63.460	179,500
2025-03-07	67.440	69.180	66.520	66.640	66.640	172,200
2025-03-06	65.290	67.490	64.850	66.290	66.290	158,900
2025-03-05	65.520	66.940	64.190	65.540	65.540	229,800
2025-03-04	65.910	66.060	63.160	65.790	65.790	357,100
2025-03-03	72.000	72.270	66.230	66.770	66.770	220,200
2025-02-28	72.000	72.370	71.000	71.750	71.750	124,600
2025-02-27	72.910	73.890	72.500	72.500	72.500	141,500
2025-02-26	74.270	74.700	72.500	72.580	72.580	191,800
2025-02-25	76.210	76.460	73.740	74.250	74.250	215,900
2025-02-24	77.590	77.590	75.880	76.120	76.120	89,800
2025-02-21	77.500	77.630	76.000	76.750	76.750	197,600
2025-02-20	78.080	78.450	76.550	77.800	77.800	87,800
2025-02-19	78.440	78.560	77.460	78.020	78.020	88,600
2025-02-18	77.860	78.830	76.600	77.990	77.990	171,400

← NewerPage 7 of 21 · 1,259 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.