Precision Drilling Corporation (TSX:PD)
Canada · Delayed Price · Currency is CAD 79.50
+2.00 (2.58%)
Aug 29, 2025, 4:00 PM EDT
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 77.80 | 79.50 | 77.51 | 79.50 | 79.50 | 2.58% | 75,023 |
| Aug 28, 2025 | 78.72 | 78.72 | 77.46 | 77.50 | 77.50 | -1.49% | 80,600 |
| Aug 27, 2025 | 78.15 | 78.88 | 77.26 | 78.67 | 78.67 | 1.42% | 72,135 |
| Aug 26, 2025 | 78.62 | 78.92 | 77.32 | 77.57 | 77.57 | -1.62% | 67,800 |
| Aug 25, 2025 | 79.30 | 79.30 | 78.10 | 78.85 | 78.85 | -0.40% | 63,104 |
| Aug 22, 2025 | 76.51 | 79.47 | 75.51 | 79.17 | 79.17 | 4.51% | 130,500 |
| Aug 21, 2025 | 74.81 | 75.77 | 73.82 | 75.75 | 75.75 | 2.08% | 32,214 |
| Aug 20, 2025 | 73.99 | 74.27 | 72.87 | 74.21 | 74.21 | 0.30% | 31,932 |
| Aug 19, 2025 | 75.35 | 75.35 | 73.76 | 73.99 | 73.99 | -1.52% | 31,400 |
| Aug 18, 2025 | 74.48 | 75.61 | 73.73 | 75.13 | 75.13 | 0.87% | 54,000 |
| Aug 15, 2025 | 75.95 | 75.95 | 74.48 | 74.48 | 74.48 | -1.90% | 72,244 |
| Aug 14, 2025 | 76.19 | 76.19 | 75.15 | 75.92 | 75.92 | -0.56% | 33,546 |
| Aug 13, 2025 | 77.73 | 77.73 | 75.26 | 76.35 | 76.35 | -0.64% | 46,100 |
| Aug 12, 2025 | 75.88 | 77.83 | 75.74 | 76.84 | 76.84 | 1.88% | 50,300 |
| Aug 11, 2025 | 76.04 | 76.34 | 74.68 | 75.42 | 75.42 | -0.04% | 44,710 |
| Aug 8, 2025 | 75.03 | 75.94 | 74.62 | 75.45 | 75.45 | 0.71% | 38,123 |
| Aug 7, 2025 | 75.93 | 76.26 | 74.48 | 74.92 | 74.92 | 0.58% | 90,500 |
| Aug 6, 2025 | 75.48 | 76.86 | 74.09 | 74.49 | 74.49 | -1.25% | 61,900 |
| Aug 5, 2025 | 75.50 | 75.58 | 73.91 | 75.43 | 75.43 | 0.84% | 51,900 |
| Aug 1, 2025 | 77.98 | 77.98 | 73.89 | 74.80 | 74.80 | -4.14% | 81,920 |
| Jul 31, 2025 | 76.86 | 79.00 | 76.32 | 78.03 | 78.03 | 0.75% | 108,021 |
| Jul 30, 2025 | 73.25 | 78.30 | 73.25 | 77.45 | 77.45 | 6.87% | 229,300 |
| Jul 29, 2025 | 74.10 | 74.10 | 71.67 | 72.47 | 72.47 | -1.06% | 43,530 |
| Jul 28, 2025 | 71.60 | 73.50 | 71.60 | 73.25 | 73.25 | 2.94% | 67,609 |
| Jul 25, 2025 | 71.88 | 72.13 | 70.72 | 71.16 | 71.16 | -1.25% | 43,300 |
| Jul 24, 2025 | 72.00 | 73.17 | 71.61 | 72.06 | 72.06 | -0.01% | 59,800 |
| Jul 23, 2025 | 69.42 | 72.22 | 69.42 | 72.07 | 72.07 | 3.88% | 104,200 |
| Jul 22, 2025 | 67.49 | 69.92 | 67.49 | 69.38 | 69.38 | 2.45% | 67,400 |
| Jul 21, 2025 | 69.63 | 70.64 | 67.45 | 67.72 | 67.72 | -3.53% | 91,100 |
| Jul 18, 2025 | 71.77 | 71.77 | 70.19 | 70.20 | 70.20 | -0.75% | 132,916 |
| Jul 17, 2025 | 68.08 | 71.20 | 68.08 | 70.73 | 70.73 | 2.89% | 192,913 |
| Jul 16, 2025 | 67.79 | 68.74 | 66.52 | 68.74 | 68.74 | 0.61% | 101,800 |
| Jul 15, 2025 | 68.16 | 68.62 | 67.73 | 68.32 | 68.32 | 0.23% | 76,200 |
| Jul 14, 2025 | 69.01 | 69.02 | 67.16 | 68.16 | 68.16 | -1.74% | 46,500 |
| Jul 11, 2025 | 70.15 | 70.15 | 69.04 | 69.37 | 69.37 | -0.89% | 28,900 |
| Jul 10, 2025 | 69.57 | 70.65 | 69.00 | 69.99 | 69.99 | 0.14% | 40,033 |
| Jul 9, 2025 | 71.44 | 71.63 | 69.83 | 69.89 | 69.89 | -1.37% | 42,936 |
| Jul 8, 2025 | 67.74 | 71.47 | 67.74 | 70.86 | 70.86 | 4.44% | 97,119 |
| Jul 7, 2025 | 68.14 | 69.40 | 67.00 | 67.85 | 67.85 | -0.43% | 54,200 |
| Jul 4, 2025 | 68.24 | 68.67 | 68.00 | 68.14 | 68.14 | -0.67% | 12,500 |
| Jul 3, 2025 | 69.13 | 70.00 | 68.13 | 68.60 | 68.60 | -0.69% | 53,832 |
| Jul 2, 2025 | 65.32 | 69.11 | 65.28 | 69.08 | 69.08 | 7.12% | 132,632 |
| Jun 30, 2025 | 64.72 | 65.03 | 63.94 | 64.49 | 64.49 | -0.40% | 54,107 |
| Jun 27, 2025 | 64.10 | 65.50 | 64.10 | 64.75 | 64.75 | 1.05% | 92,500 |
| Jun 26, 2025 | 63.11 | 64.37 | 63.01 | 64.08 | 64.08 | 1.31% | 90,131 |
| Jun 25, 2025 | 63.42 | 64.18 | 63.16 | 63.25 | 63.25 | -0.38% | 84,800 |
| Jun 24, 2025 | 65.50 | 66.14 | 63.44 | 63.49 | 63.49 | -3.66% | 130,700 |
| Jun 23, 2025 | 69.60 | 70.11 | 65.81 | 65.90 | 65.90 | -5.06% | 129,800 |
| Jun 20, 2025 | 69.50 | 70.09 | 68.78 | 69.41 | 69.41 | -0.57% | 492,914 |
| Jun 19, 2025 | 70.95 | 70.95 | 69.74 | 69.81 | 69.81 | -0.10% | 33,606 |