Precision Drilling Corporation (TSX:PD)
65.49
+2.23 (3.53%)
Jun 6, 2025, 4:00 PM EDT
Precision Drilling Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 63.48 | 66.15 | 63.48 | 66.00 | 66.00 | 4.33% | 51,982 |
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 |
May 6, 2025 | 57.53 | 57.91 | 56.32 | 56.38 | 56.38 | -1.19% | 69,800 |
May 5, 2025 | 58.49 | 58.67 | 57.03 | 57.06 | 57.06 | -4.36% | 62,619 |
May 2, 2025 | 60.25 | 60.93 | 58.92 | 59.66 | 59.66 | 0.32% | 64,800 |
May 1, 2025 | 57.88 | 60.13 | 57.88 | 59.47 | 59.47 | 3.10% | 67,738 |
Apr 30, 2025 | 59.22 | 59.58 | 56.89 | 57.68 | 57.68 | -3.95% | 135,300 |
Apr 29, 2025 | 59.67 | 60.92 | 58.88 | 60.05 | 60.05 | 0.23% | 102,437 |
Apr 28, 2025 | 59.52 | 60.19 | 58.85 | 59.91 | 59.91 | 0.42% | 91,509 |
Apr 25, 2025 | 58.50 | 59.91 | 58.50 | 59.66 | 59.66 | -0.20% | 89,306 |
Apr 24, 2025 | 59.93 | 60.61 | 58.56 | 59.78 | 59.78 | 1.37% | 186,331 |
Apr 23, 2025 | 60.71 | 60.94 | 58.40 | 58.97 | 58.97 | -0.99% | 105,300 |
Apr 22, 2025 | 59.33 | 60.07 | 58.44 | 59.56 | 59.56 | 2.30% | 68,400 |
Apr 21, 2025 | 59.08 | 59.08 | 57.49 | 58.22 | 58.22 | -3.03% | 68,717 |
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 |