Precision Drilling Corporation (TSX:PD)
Canada
· Delayed Price · Currency is CAD 64.82
-1.94 (-2.91%)
Mar 28, 2025, 4:00 PM EST
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 66.51 | 66.51 | 64.80 | 64.82 | 64.82 | -2.91% | 139,229 |
| Mar 27, 2025 | 67.04 | 67.45 | 65.95 | 66.76 | 66.76 | -0.77% | 147,684 |
| Mar 26, 2025 | 67.45 | 68.28 | 66.75 | 67.28 | 67.28 | 0.36% | 137,022 |
| Mar 25, 2025 | 65.79 | 67.46 | 65.50 | 67.04 | 67.04 | 1.79% | 145,300 |
| Mar 24, 2025 | 65.03 | 66.23 | 64.88 | 65.86 | 65.86 | 2.19% | 149,700 |
| Mar 21, 2025 | 64.75 | 64.94 | 63.75 | 64.45 | 64.45 | -0.97% | 102,100 |
| Mar 20, 2025 | 64.85 | 65.81 | 64.72 | 65.08 | 65.08 | -0.32% | 97,931 |
| Mar 19, 2025 | 63.93 | 65.60 | 63.93 | 65.29 | 65.29 | 2.67% | 192,600 |
| Mar 18, 2025 | 64.43 | 64.54 | 63.23 | 63.59 | 63.59 | -1.43% | 98,400 |
| Mar 17, 2025 | 64.40 | 65.20 | 63.60 | 64.51 | 64.51 | 0.61% | 140,300 |
| Mar 14, 2025 | 62.56 | 64.82 | 62.56 | 64.12 | 64.12 | 2.53% | 125,021 |
| Mar 13, 2025 | 64.38 | 64.98 | 62.16 | 62.54 | 62.54 | -2.17% | 168,100 |
| Mar 12, 2025 | 63.53 | 64.24 | 63.08 | 63.93 | 63.93 | 1.19% | 145,700 |
| Mar 11, 2025 | 63.49 | 65.04 | 62.30 | 63.18 | 63.18 | -0.44% | 138,311 |
| Mar 10, 2025 | 66.86 | 66.86 | 62.49 | 63.46 | 63.46 | -4.77% | 179,521 |
| Mar 7, 2025 | 67.44 | 69.18 | 66.52 | 66.64 | 66.64 | 0.53% | 172,200 |
| Mar 6, 2025 | 65.29 | 67.49 | 64.85 | 66.29 | 66.29 | 1.14% | 158,900 |
| Mar 5, 2025 | 65.52 | 66.94 | 64.19 | 65.54 | 65.54 | -0.38% | 229,823 |
| Mar 4, 2025 | 65.91 | 66.06 | 63.16 | 65.79 | 65.79 | -1.47% | 357,100 |
| Mar 3, 2025 | 72.00 | 72.27 | 66.23 | 66.77 | 66.77 | -6.94% | 220,212 |
| Feb 28, 2025 | 72.00 | 72.37 | 71.00 | 71.75 | 71.75 | -1.03% | 124,617 |
| Feb 27, 2025 | 72.91 | 73.89 | 72.50 | 72.50 | 72.50 | -0.11% | 141,500 |
| Feb 26, 2025 | 74.27 | 74.70 | 72.50 | 72.58 | 72.58 | -2.25% | 191,837 |
| Feb 25, 2025 | 76.21 | 76.46 | 73.74 | 74.25 | 74.25 | -2.46% | 215,900 |
| Feb 24, 2025 | 77.59 | 77.59 | 75.88 | 76.12 | 76.12 | -0.82% | 89,834 |
| Feb 21, 2025 | 77.50 | 77.63 | 76.00 | 76.75 | 76.75 | -1.35% | 197,604 |
| Feb 20, 2025 | 78.08 | 78.45 | 76.55 | 77.80 | 77.80 | -0.28% | 87,840 |
| Feb 19, 2025 | 78.44 | 78.56 | 77.46 | 78.02 | 78.02 | 0.04% | 88,600 |
| Feb 18, 2025 | 77.86 | 78.83 | 76.60 | 77.99 | 77.99 | 0.67% | 171,400 |
| Feb 14, 2025 | 78.97 | 79.30 | 77.02 | 77.47 | 77.47 | -1.99% | 186,113 |
| Feb 13, 2025 | 80.00 | 81.41 | 76.50 | 79.04 | 79.04 | -1.63% | 256,200 |
| Feb 12, 2025 | 80.57 | 81.58 | 80.00 | 80.35 | 80.35 | -1.24% | 79,324 |
| Feb 11, 2025 | 81.57 | 83.22 | 81.18 | 81.36 | 81.36 | -0.26% | 94,300 |
| Feb 10, 2025 | 81.35 | 81.87 | 80.53 | 81.57 | 81.57 | 1.92% | 88,100 |
| Feb 7, 2025 | 81.90 | 81.91 | 80.01 | 80.03 | 80.03 | -0.99% | 127,100 |
| Feb 6, 2025 | 82.97 | 83.40 | 80.46 | 80.83 | 80.83 | -2.61% | 92,900 |
| Feb 5, 2025 | 83.05 | 83.70 | 82.00 | 83.00 | 83.00 | -0.52% | 62,047 |
| Feb 4, 2025 | 80.28 | 83.95 | 80.00 | 83.43 | 83.43 | 3.05% | 133,624 |
| Feb 3, 2025 | 82.00 | 83.95 | 80.00 | 80.96 | 80.96 | -4.47% | 259,700 |
| Jan 31, 2025 | 86.37 | 86.46 | 84.74 | 84.75 | 84.75 | -2.63% | 144,900 |
| Jan 30, 2025 | 87.99 | 88.42 | 85.80 | 87.04 | 87.04 | -1.18% | 91,326 |
| Jan 29, 2025 | 85.63 | 88.20 | 85.63 | 88.08 | 88.08 | 2.41% | 69,346 |
| Jan 28, 2025 | 88.00 | 88.64 | 84.94 | 86.01 | 86.01 | -2.53% | 114,100 |
| Jan 27, 2025 | 89.90 | 90.33 | 87.05 | 88.24 | 88.24 | -2.78% | 106,227 |
| Jan 24, 2025 | 91.15 | 91.81 | 89.39 | 90.76 | 90.76 | -0.65% | 75,805 |
| Jan 23, 2025 | 94.57 | 95.37 | 91.34 | 91.35 | 91.35 | -3.22% | 186,946 |
| Jan 22, 2025 | 94.07 | 95.79 | 92.76 | 94.39 | 94.39 | 0.85% | 105,900 |
| Jan 21, 2025 | 95.47 | 95.47 | 92.88 | 93.59 | 93.59 | -2.43% | 141,319 |
| Jan 20, 2025 | 94.00 | 95.93 | 93.21 | 95.92 | 95.92 | 1.63% | 51,000 |
| Jan 17, 2025 | 94.88 | 96.91 | 94.00 | 94.38 | 94.38 | -0.63% | 84,300 |