Precision Drilling Corporation (TSX:PD)
Canada · Delayed Price · Currency is CAD 82.30
+0.99 (1.22%)
Sep 26, 2025, 4:00 PM EDT
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.36 | 82.96 | 80.85 | 82.30 | 82.30 | 1.22% | 129,580 |
| Sep 25, 2025 | 81.89 | 81.93 | 80.38 | 81.31 | 81.31 | -0.18% | 70,000 |
| Sep 24, 2025 | 82.00 | 83.00 | 81.02 | 81.46 | 81.46 | 0.95% | 64,422 |
| Sep 23, 2025 | 79.85 | 83.00 | 79.85 | 80.69 | 80.69 | 1.20% | 174,904 |
| Sep 22, 2025 | 78.43 | 80.57 | 78.02 | 79.73 | 79.73 | 1.24% | 94,943 |
| Sep 19, 2025 | 79.71 | 79.99 | 78.01 | 78.75 | 78.75 | -1.78% | 88,400 |
| Sep 18, 2025 | 80.01 | 80.32 | 78.70 | 80.18 | 80.18 | 0.28% | 48,222 |
| Sep 17, 2025 | 80.96 | 81.50 | 79.72 | 79.96 | 79.96 | -0.65% | 51,406 |
| Sep 16, 2025 | 80.16 | 81.63 | 79.48 | 80.48 | 80.48 | 1.17% | 100,200 |
| Sep 15, 2025 | 79.45 | 80.48 | 79.00 | 79.55 | 79.55 | -0.14% | 55,906 |
| Sep 12, 2025 | 79.66 | 81.40 | 78.88 | 79.66 | 79.66 | 1.19% | 143,700 |
| Sep 11, 2025 | 78.83 | 78.83 | 77.19 | 78.72 | 78.72 | -0.77% | 91,137 |
| Sep 10, 2025 | 79.17 | 79.44 | 77.67 | 79.33 | 79.33 | 1.03% | 94,800 |
| Sep 9, 2025 | 77.54 | 79.95 | 77.54 | 78.52 | 78.52 | 1.37% | 92,649 |
| Sep 8, 2025 | 78.92 | 79.01 | 76.00 | 77.46 | 77.46 | -1.34% | 77,349 |
| Sep 5, 2025 | 79.38 | 80.55 | 78.27 | 78.51 | 78.51 | -2.29% | 54,900 |
| Sep 4, 2025 | 78.57 | 80.91 | 78.57 | 80.35 | 80.35 | 1.40% | 29,800 |
| Sep 3, 2025 | 80.73 | 81.00 | 78.81 | 79.24 | 79.24 | -2.04% | 61,200 |
| Sep 2, 2025 | 79.50 | 81.00 | 78.25 | 80.89 | 80.89 | 1.75% | 82,829 |
| Aug 29, 2025 | 77.80 | 79.50 | 77.51 | 79.50 | 79.50 | 2.58% | 75,023 |
| Aug 28, 2025 | 78.72 | 78.72 | 77.46 | 77.50 | 77.50 | -1.49% | 80,600 |
| Aug 27, 2025 | 78.15 | 78.88 | 77.26 | 78.67 | 78.67 | 1.42% | 72,135 |
| Aug 26, 2025 | 78.62 | 78.92 | 77.32 | 77.57 | 77.57 | -1.62% | 67,800 |
| Aug 25, 2025 | 79.30 | 79.30 | 78.10 | 78.85 | 78.85 | -0.40% | 63,104 |
| Aug 22, 2025 | 76.51 | 79.47 | 75.51 | 79.17 | 79.17 | 4.51% | 130,500 |
| Aug 21, 2025 | 74.81 | 75.77 | 73.82 | 75.75 | 75.75 | 2.08% | 32,214 |
| Aug 20, 2025 | 73.99 | 74.27 | 72.87 | 74.21 | 74.21 | 0.30% | 31,932 |
| Aug 19, 2025 | 75.35 | 75.35 | 73.76 | 73.99 | 73.99 | -1.52% | 31,400 |
| Aug 18, 2025 | 74.48 | 75.61 | 73.73 | 75.13 | 75.13 | 0.87% | 54,000 |
| Aug 15, 2025 | 75.95 | 75.95 | 74.48 | 74.48 | 74.48 | -1.90% | 72,244 |
| Aug 14, 2025 | 76.19 | 76.19 | 75.15 | 75.92 | 75.92 | -0.56% | 33,546 |
| Aug 13, 2025 | 77.73 | 77.73 | 75.26 | 76.35 | 76.35 | -0.64% | 46,100 |
| Aug 12, 2025 | 75.88 | 77.83 | 75.74 | 76.84 | 76.84 | 1.88% | 50,300 |
| Aug 11, 2025 | 76.04 | 76.34 | 74.68 | 75.42 | 75.42 | -0.04% | 44,710 |
| Aug 8, 2025 | 75.03 | 75.94 | 74.62 | 75.45 | 75.45 | 0.71% | 38,123 |
| Aug 7, 2025 | 75.93 | 76.26 | 74.48 | 74.92 | 74.92 | 0.58% | 90,500 |
| Aug 6, 2025 | 75.48 | 76.86 | 74.09 | 74.49 | 74.49 | -1.25% | 61,900 |
| Aug 5, 2025 | 75.50 | 75.58 | 73.91 | 75.43 | 75.43 | 0.84% | 51,900 |
| Aug 1, 2025 | 77.98 | 77.98 | 73.89 | 74.80 | 74.80 | -4.14% | 81,920 |
| Jul 31, 2025 | 76.86 | 79.00 | 76.32 | 78.03 | 78.03 | 0.75% | 108,021 |
| Jul 30, 2025 | 73.25 | 78.30 | 73.25 | 77.45 | 77.45 | 6.87% | 229,300 |
| Jul 29, 2025 | 74.10 | 74.10 | 71.67 | 72.47 | 72.47 | -1.06% | 43,530 |
| Jul 28, 2025 | 71.60 | 73.50 | 71.60 | 73.25 | 73.25 | 2.94% | 67,609 |
| Jul 25, 2025 | 71.88 | 72.13 | 70.72 | 71.16 | 71.16 | -1.25% | 43,300 |
| Jul 24, 2025 | 72.00 | 73.17 | 71.61 | 72.06 | 72.06 | -0.01% | 59,800 |
| Jul 23, 2025 | 69.42 | 72.22 | 69.42 | 72.07 | 72.07 | 3.88% | 104,200 |
| Jul 22, 2025 | 67.49 | 69.92 | 67.49 | 69.38 | 69.38 | 2.45% | 67,400 |
| Jul 21, 2025 | 69.63 | 70.64 | 67.45 | 67.72 | 67.72 | -3.53% | 91,100 |
| Jul 18, 2025 | 71.77 | 71.77 | 70.19 | 70.20 | 70.20 | -0.75% | 132,916 |
| Jul 17, 2025 | 68.08 | 71.20 | 68.08 | 70.73 | 70.73 | 2.89% | 192,913 |