Skip to main content
logo
Precision Drilling Corporation (TSX:PD)
Canada flag Canada · Delayed Price · Currency is CAD
135.53
+0.65 (0.48%)
At close: Mar 20, 2026

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026134.89135.84132.71135.53135.530.48%112,608
Mar 19, 2026131.05138.65131.05134.88134.882.11%129,462
Mar 18, 2026130.07133.20128.83132.09132.092.11%79,795
Mar 17, 2026128.79131.21128.79129.36129.361.75%93,535
Mar 16, 2026126.88129.53124.42127.13127.130.20%106,972
Mar 13, 2026125.11128.00124.13126.87126.870.71%60,782
Mar 12, 2026128.00128.00124.58125.98125.98-0.91%140,896
Mar 11, 2026124.36127.25122.75127.14127.142.36%91,977
Mar 10, 2026124.13126.28122.72124.21124.210.23%94,092
Mar 9, 2026122.93127.52121.51123.93123.931.62%111,294
Mar 6, 2026120.15123.32118.80121.95121.951.54%83,187
Mar 5, 2026121.07121.90118.02120.10120.10-0.02%95,334
Mar 4, 2026118.70122.33118.70120.12120.120.53%67,517
Mar 3, 2026121.97122.22117.33119.49119.49-1.98%169,157
Mar 2, 2026122.24125.08119.51121.90121.903.03%123,021
Feb 27, 2026118.64119.71116.86118.32118.320.54%126,945
Feb 26, 2026117.62119.50117.00117.68117.68-0.99%68,307
Feb 25, 2026119.93120.00117.34118.86118.86-0.88%52,077
Feb 24, 2026119.66121.56119.03119.92119.92-0.16%67,799
Feb 23, 2026120.94122.65117.70120.11120.11-0.50%55,055
Feb 20, 2026121.86122.15119.12120.71120.71-1.54%69,172
Feb 19, 2026122.68126.47121.24122.60122.600.28%122,864
Feb 18, 2026120.85122.28119.99122.26122.262.85%78,489
Feb 17, 2026117.97122.00117.32118.87118.87-0.14%137,895
Feb 13, 2026112.50119.65112.50119.04119.045.25%193,478
Feb 12, 2026119.25121.54110.49113.10113.10-7.68%265,884
Feb 11, 2026119.06122.65119.06122.51122.513.61%95,410
Feb 10, 2026120.00120.00116.75118.24118.24-1.19%56,298
Feb 9, 2026118.86121.77118.84119.67119.670.68%79,498
Feb 6, 2026114.27120.23114.27118.86118.864.45%133,823
Feb 5, 2026112.89114.26110.51113.80113.80-0.60%82,609
Feb 4, 2026111.00115.32110.99114.49114.492.36%126,441
Feb 3, 2026109.37111.94109.26111.85111.852.84%61,676
Feb 2, 2026105.90109.96105.90108.76108.760.15%81,214
Jan 30, 2026109.37110.04106.76108.60108.60-1.17%80,043
Jan 29, 2026108.24110.43107.45109.89109.892.98%123,337
Jan 28, 2026107.15107.98105.87106.71106.71-0.36%73,423
Jan 27, 2026106.05108.40106.05107.10107.100.07%74,476
Jan 26, 2026106.17107.15104.83107.03107.032.04%29,518
Jan 23, 2026105.90107.00104.56104.89104.890.22%132,763
Jan 22, 2026105.62105.62103.73104.66104.66-1.27%56,530
Jan 21, 2026102.52106.57102.52106.01106.013.71%125,910
Jan 20, 2026101.93104.12101.74102.22102.22-0.76%73,134
Jan 19, 2026101.55103.24101.55103.00103.000.11%16,698
Jan 16, 2026103.42103.69101.81102.89102.89-0.45%40,197
Jan 15, 2026103.56103.79102.17103.36103.36-0.57%59,523
Jan 14, 2026103.77106.19103.41103.95103.951.75%131,125
Jan 13, 202699.43104.1499.43102.16102.163.26%92,364
Jan 12, 202699.2399.7698.1698.9398.93-0.27%47,566
Jan 9, 2026101.25101.8698.6799.2099.20-0.84%46,573