Precision Drilling Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 86.510 | 88.470 | 86.500 | 87.640 | 87.640 | 45,600 |
| 2024-11-18 | 87.780 | 90.000 | 87.780 | 88.330 | 88.330 | 125,400 |
| 2024-11-15 | 89.030 | 90.490 | 87.350 | 87.780 | 87.780 | 86,200 |
| 2024-11-14 | 87.690 | 91.490 | 87.690 | 89.450 | 89.450 | 123,100 |
| 2024-11-13 | 88.680 | 88.690 | 86.530 | 87.120 | 87.120 | 117,600 |
| 2024-11-12 | 88.070 | 90.500 | 87.770 | 88.490 | 88.490 | 81,700 |
| 2024-11-11 | 88.620 | 89.640 | 88.170 | 89.200 | 89.200 | 150,700 |
| 2024-11-08 | 90.230 | 90.780 | 88.510 | 89.020 | 89.020 | 55,500 |
| 2024-11-07 | 88.770 | 91.000 | 88.590 | 90.550 | 90.550 | 90,000 |
| 2024-11-06 | 87.620 | 89.680 | 87.450 | 89.210 | 89.210 | 202,300 |
| 2024-11-05 | 85.310 | 86.000 | 84.580 | 85.680 | 85.680 | 49,400 |
| 2024-11-04 | 83.460 | 85.980 | 83.370 | 85.310 | 85.310 | 80,200 |
| 2024-11-01 | 84.820 | 85.150 | 82.450 | 82.860 | 82.860 | 85,800 |
| 2024-10-31 | 85.500 | 85.580 | 82.710 | 83.630 | 83.630 | 135,300 |
| 2024-10-30 | 79.920 | 87.310 | 79.920 | 85.090 | 85.090 | 359,400 |
| 2024-10-29 | 80.630 | 80.870 | 78.920 | 79.500 | 79.500 | 109,100 |
| 2024-10-28 | 80.180 | 80.540 | 78.740 | 80.540 | 80.540 | 109,500 |
| 2024-10-25 | 81.250 | 81.770 | 80.330 | 81.770 | 81.770 | 88,000 |
| 2024-10-24 | 79.530 | 81.000 | 78.620 | 80.600 | 80.600 | 89,100 |
| 2024-10-23 | 81.590 | 81.590 | 79.440 | 80.230 | 80.230 | 123,600 |
| 2024-10-22 | 82.590 | 82.680 | 81.470 | 81.650 | 81.650 | 112,500 |
| 2024-10-21 | 84.260 | 84.260 | 82.470 | 82.890 | 82.890 | 55,300 |
| 2024-10-18 | 83.450 | 83.550 | 81.500 | 83.510 | 83.510 | 95,400 |
| 2024-10-17 | 82.550 | 84.180 | 82.500 | 83.470 | 83.470 | 77,000 |
| 2024-10-16 | 82.630 | 83.530 | 82.200 | 83.420 | 83.420 | 69,600 |
| 2024-10-15 | 83.750 | 84.910 | 82.480 | 82.720 | 82.720 | 96,100 |
| 2024-10-11 | 85.730 | 87.250 | 85.730 | 86.980 | 86.980 | 95,200 |
| 2024-10-10 | 85.860 | 87.390 | 85.260 | 86.280 | 86.280 | 80,400 |
| 2024-10-09 | 85.050 | 86.760 | 85.050 | 85.820 | 85.820 | 33,400 |
| 2024-10-08 | 87.480 | 87.480 | 85.380 | 85.960 | 85.960 | 74,100 |
| 2024-10-07 | 88.120 | 89.500 | 87.900 | 89.000 | 89.000 | 96,300 |
| 2024-10-04 | 87.500 | 88.490 | 86.750 | 87.910 | 87.910 | 83,000 |
| 2024-10-03 | 85.130 | 87.290 | 84.210 | 86.960 | 86.960 | 88,000 |
| 2024-10-02 | 85.750 | 86.490 | 82.830 | 84.470 | 84.470 | 84,600 |
| 2024-10-01 | 82.570 | 86.100 | 82.570 | 84.730 | 84.730 | 110,400 |
| 2024-09-30 | 83.480 | 84.690 | 82.150 | 83.290 | 83.290 | 61,800 |
| 2024-09-27 | 82.390 | 83.920 | 81.870 | 83.480 | 83.480 | 87,500 |
| 2024-09-26 | 84.000 | 84.200 | 80.940 | 81.730 | 81.730 | 275,700 |
| 2024-09-25 | 88.000 | 88.000 | 84.390 | 84.500 | 84.500 | 178,000 |
| 2024-09-24 | 89.030 | 90.230 | 88.140 | 88.150 | 88.150 | 39,700 |
| 2024-09-23 | 90.010 | 90.900 | 87.340 | 88.000 | 88.000 | 295,300 |
| 2024-09-20 | 90.630 | 91.490 | 89.070 | 90.160 | 90.160 | 229,000 |
| 2024-09-19 | 91.010 | 91.370 | 88.990 | 90.820 | 90.820 | 57,000 |
| 2024-09-18 | 89.540 | 90.830 | 88.090 | 88.670 | 88.670 | 87,500 |
| 2024-09-17 | 88.350 | 90.000 | 87.810 | 89.870 | 89.870 | 88,500 |
| 2024-09-16 | 87.680 | 88.870 | 86.560 | 87.690 | 87.690 | 73,000 |
| 2024-09-13 | 88.140 | 88.150 | 85.620 | 86.280 | 86.280 | 64,700 |
| 2024-09-12 | 85.800 | 87.210 | 84.540 | 86.180 | 86.180 | 56,600 |
| 2024-09-11 | 85.530 | 85.550 | 81.660 | 84.920 | 84.920 | 152,500 |
| 2024-09-10 | 88.880 | 88.880 | 83.180 | 85.030 | 85.030 | 178,300 |
| 2024-09-09 | 88.240 | 90.600 | 87.320 | 89.210 | 89.210 | 77,300 |
| 2024-09-06 | 91.350 | 92.180 | 87.490 | 88.190 | 88.190 | 83,900 |
| 2024-09-05 | 91.970 | 92.060 | 89.630 | 91.860 | 91.860 | 83,700 |
| 2024-09-04 | 92.950 | 93.160 | 90.390 | 90.750 | 90.750 | 83,200 |
| 2024-09-03 | 96.050 | 96.050 | 91.840 | 92.440 | 92.440 | 116,800 |
| 2024-08-30 | 98.000 | 98.000 | 96.510 | 97.490 | 97.490 | 50,200 |
| 2024-08-29 | 99.320 | 99.730 | 98.090 | 98.610 | 98.610 | 35,000 |
| 2024-08-28 | 96.610 | 98.940 | 96.110 | 98.940 | 98.940 | 46,200 |
| 2024-08-27 | 98.990 | 99.190 | 96.950 | 97.150 | 97.150 | 33,600 |
| 2024-08-26 | 99.070 | 101.30 | 98.460 | 100.02 | 100.02 | 45,700 |
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.