Precision Drilling Corporation (TSX:PD)
Canada flag Canada · Delayed Price · Currency is CAD
65.49
+2.23 (3.53%)
Jun 6, 2025, 4:00 PM EDT

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202563.4866.1563.4866.0066.004.33%51,982
Jun 5, 202563.7964.0762.6963.2663.26-0.53%63,800
Jun 4, 202564.2065.0562.7663.6063.60-1.26%87,700
Jun 3, 202560.4864.7560.3564.4164.416.53%138,125
Jun 2, 202559.9661.5459.6060.4660.461.94%87,448
May 30, 202559.1059.4858.3059.3159.31-0.10%256,619
May 29, 202558.7059.5458.7059.3759.370.46%114,943
May 28, 202559.4660.1158.7959.1059.100.07%81,400
May 27, 202558.0359.2257.7359.0659.060.73%49,930
May 26, 202557.1958.9957.1958.6358.631.03%18,318
May 23, 202556.8958.1356.8658.0358.032.11%69,703
May 22, 202557.4057.4056.0456.8356.83-1.25%77,300
May 21, 202559.0759.3657.5057.5557.55-2.67%89,820
May 20, 202560.4060.4059.0159.1359.13-2.52%59,444
May 16, 202560.6261.0260.1360.6660.66-0.70%47,300
May 15, 202562.2962.2960.5061.0961.09-2.99%54,600
May 14, 202563.2963.8662.5262.9762.97-0.73%59,529
May 13, 202562.4063.9362.2563.4363.431.75%69,500
May 12, 202561.1363.4061.1362.3462.345.86%105,800
May 9, 202557.1459.0157.1458.8958.893.12%74,534
May 8, 202555.6457.6555.6457.1157.113.72%108,109
May 7, 202556.6556.6554.7355.0655.06-2.34%96,700
May 6, 202557.5357.9156.3256.3856.38-1.19%69,800
May 5, 202558.4958.6757.0357.0657.06-4.36%62,619
May 2, 202560.2560.9358.9259.6659.660.32%64,800
May 1, 202557.8860.1357.8859.4759.473.10%67,738
Apr 30, 202559.2259.5856.8957.6857.68-3.95%135,300
Apr 29, 202559.6760.9258.8860.0560.050.23%102,437
Apr 28, 202559.5260.1958.8559.9159.910.42%91,509
Apr 25, 202558.5059.9158.5059.6659.66-0.20%89,306
Apr 24, 202559.9360.6158.5659.7859.781.37%186,331
Apr 23, 202560.7160.9458.4058.9758.97-0.99%105,300
Apr 22, 202559.3360.0758.4459.5659.562.30%68,400
Apr 21, 202559.0859.0857.4958.2258.22-3.03%68,717
Apr 17, 202559.0860.9059.0860.0460.042.69%103,237
Apr 16, 202558.7660.3057.9658.4758.47-0.48%114,600
Apr 15, 202557.4859.4457.4858.7558.751.17%105,104
Apr 14, 202560.7760.9257.1958.0758.07-1.61%77,247
Apr 11, 202556.9759.7456.5059.0259.023.38%125,700
Apr 10, 202560.0060.0056.0757.0957.09-8.45%244,688
Apr 9, 202551.3862.8551.3862.3662.3615.12%380,600
Apr 8, 202559.3559.3553.2954.1754.17-5.63%226,796
Apr 7, 202553.1358.0052.8657.4057.402.06%342,600
Apr 4, 202559.7959.7954.7156.2456.24-8.86%469,300
Apr 3, 202565.1765.8661.5061.7161.71-10.37%506,843
Apr 2, 202567.2168.9567.1868.8568.850.97%98,836
Apr 1, 202566.2068.8465.9968.1968.191.93%219,900
Mar 31, 202564.0467.5563.5466.9066.903.21%123,140
Mar 28, 202566.5166.5164.8064.8264.82-2.91%139,229
Mar 27, 202567.0467.4565.9566.7666.76-0.77%147,684