Precision Drilling Corporation (TSX:PD)
Canada
· Delayed Price · Currency is CAD 60.04
+1.57 (2.69%)
Apr 17, 2025, 4:00 PM EDT
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 59.08 | 60.90 | 59.08 | 60.04 | 60.04 | 2.69% | 103,237 |
| Apr 16, 2025 | 58.76 | 60.30 | 57.96 | 58.47 | 58.47 | -0.48% | 114,600 |
| Apr 15, 2025 | 57.48 | 59.44 | 57.48 | 58.75 | 58.75 | 1.17% | 105,104 |
| Apr 14, 2025 | 60.77 | 60.92 | 57.19 | 58.07 | 58.07 | -1.61% | 77,247 |
| Apr 11, 2025 | 56.97 | 59.74 | 56.50 | 59.02 | 59.02 | 3.38% | 125,700 |
| Apr 10, 2025 | 60.00 | 60.00 | 56.07 | 57.09 | 57.09 | -8.45% | 244,688 |
| Apr 9, 2025 | 51.38 | 62.85 | 51.38 | 62.36 | 62.36 | 15.12% | 380,600 |
| Apr 8, 2025 | 59.35 | 59.35 | 53.29 | 54.17 | 54.17 | -5.63% | 226,796 |
| Apr 7, 2025 | 53.13 | 58.00 | 52.86 | 57.40 | 57.40 | 2.06% | 342,600 |
| Apr 4, 2025 | 59.79 | 59.79 | 54.71 | 56.24 | 56.24 | -8.86% | 469,300 |
| Apr 3, 2025 | 65.17 | 65.86 | 61.50 | 61.71 | 61.71 | -10.37% | 506,843 |
| Apr 2, 2025 | 67.21 | 68.95 | 67.18 | 68.85 | 68.85 | 0.97% | 98,836 |
| Apr 1, 2025 | 66.20 | 68.84 | 65.99 | 68.19 | 68.19 | 1.93% | 219,900 |
| Mar 31, 2025 | 64.04 | 67.55 | 63.54 | 66.90 | 66.90 | 3.21% | 123,140 |
| 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 |