Precision Drilling Corporation (TSX:PD)
Canada · Delayed Price · Currency is CAD 70.20
-0.53 (-0.75%)
Jul 18, 2025, 4:00 PM EDT
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 69.99 | 71.14 | 69.10 | 69.88 | 69.88 | -0.58% | 96,006 |
| Jun 17, 2025 | 68.76 | 70.95 | 68.76 | 70.29 | 70.29 | 2.36% | 110,800 |
| Jun 16, 2025 | 69.26 | 69.26 | 67.30 | 68.67 | 68.67 | -0.88% | 124,700 |
| Jun 13, 2025 | 69.37 | 70.60 | 67.96 | 69.28 | 69.28 | 2.08% | 112,937 |
| Jun 12, 2025 | 68.90 | 68.90 | 67.19 | 67.87 | 67.87 | -1.72% | 60,045 |
| Jun 11, 2025 | 67.99 | 69.39 | 67.83 | 69.06 | 69.06 | 1.77% | 101,000 |
| Jun 10, 2025 | 66.64 | 69.27 | 66.64 | 67.86 | 67.86 | 1.91% | 81,900 |
| Jun 9, 2025 | 65.69 | 67.69 | 65.69 | 66.59 | 66.59 | 1.68% | 88,518 |
| Jun 6, 2025 | 63.48 | 66.15 | 63.48 | 65.49 | 65.49 | 3.53% | 84,400 |
| Jun 5, 2025 | 63.79 | 64.07 | 62.69 | 63.26 | 63.26 | -0.53% | 63,800 |
| Jun 4, 2025 | 64.20 | 65.05 | 62.76 | 63.60 | 63.60 | -1.26% | 87,700 |
| Jun 3, 2025 | 60.48 | 64.75 | 60.35 | 64.41 | 64.41 | 6.53% | 138,125 |
| Jun 2, 2025 | 59.96 | 61.54 | 59.60 | 60.46 | 60.46 | 1.94% | 87,448 |
| May 30, 2025 | 59.10 | 59.48 | 58.30 | 59.31 | 59.31 | -0.10% | 256,619 |
| May 29, 2025 | 58.70 | 59.54 | 58.70 | 59.37 | 59.37 | 0.46% | 114,943 |
| May 28, 2025 | 59.46 | 60.11 | 58.79 | 59.10 | 59.10 | 0.07% | 81,400 |
| May 27, 2025 | 58.03 | 59.22 | 57.73 | 59.06 | 59.06 | 0.73% | 49,930 |
| May 26, 2025 | 57.19 | 58.99 | 57.19 | 58.63 | 58.63 | 1.03% | 18,318 |
| May 23, 2025 | 56.89 | 58.13 | 56.86 | 58.03 | 58.03 | 2.11% | 69,703 |
| May 22, 2025 | 57.40 | 57.40 | 56.04 | 56.83 | 56.83 | -1.25% | 77,300 |
| May 21, 2025 | 59.07 | 59.36 | 57.50 | 57.55 | 57.55 | -2.67% | 89,820 |
| May 20, 2025 | 60.40 | 60.40 | 59.01 | 59.13 | 59.13 | -2.52% | 59,444 |
| May 16, 2025 | 60.62 | 61.02 | 60.13 | 60.66 | 60.66 | -0.70% | 47,300 |
| May 15, 2025 | 62.29 | 62.29 | 60.50 | 61.09 | 61.09 | -2.99% | 54,600 |
| May 14, 2025 | 63.29 | 63.86 | 62.52 | 62.97 | 62.97 | -0.73% | 59,529 |
| May 13, 2025 | 62.40 | 63.93 | 62.25 | 63.43 | 63.43 | 1.75% | 69,500 |
| May 12, 2025 | 61.13 | 63.40 | 61.13 | 62.34 | 62.34 | 5.86% | 105,800 |
| May 9, 2025 | 57.14 | 59.01 | 57.14 | 58.89 | 58.89 | 3.12% | 74,534 |
| May 8, 2025 | 55.64 | 57.65 | 55.64 | 57.11 | 57.11 | 3.72% | 108,109 |
| May 7, 2025 | 56.65 | 56.65 | 54.73 | 55.06 | 55.06 | -2.34% | 96,700 |