Precision Drilling Corporation (TSX:PD)
Canada · Delayed Price · Currency is CAD 83.94
+0.69 (0.83%)
Oct 27, 2025, 1:59 PM EDT
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 83.79 | 84.41 | 83.25 | 83.35 | 83.35 | 0.12% | 6,821 |
| Oct 24, 2025 | 82.26 | 85.05 | 82.26 | 83.25 | 83.25 | 1.20% | 123,017 |
| Oct 23, 2025 | 78.84 | 83.25 | 76.86 | 82.26 | 82.26 | 4.35% | 275,000 |
| Oct 22, 2025 | 76.99 | 79.27 | 76.99 | 78.83 | 78.83 | 2.71% | 58,726 |
| Oct 21, 2025 | 76.85 | 77.77 | 75.94 | 76.75 | 76.75 | -0.18% | 54,716 |
| Oct 20, 2025 | 76.00 | 77.56 | 76.00 | 76.89 | 76.89 | 1.33% | 57,900 |
| Oct 17, 2025 | 76.04 | 76.66 | 75.58 | 75.88 | 75.88 | -0.13% | 29,918 |
| Oct 16, 2025 | 78.42 | 78.42 | 75.86 | 75.98 | 75.98 | -2.16% | 41,100 |
| Oct 15, 2025 | 77.77 | 78.30 | 77.01 | 77.66 | 77.66 | 1.60% | 47,700 |
| Oct 14, 2025 | 75.16 | 76.65 | 74.51 | 76.44 | 76.44 | 2.02% | 63,400 |
| Oct 10, 2025 | 78.95 | 78.95 | 74.79 | 74.93 | 74.93 | -5.34% | 129,417 |
| Oct 9, 2025 | 79.85 | 80.80 | 78.57 | 79.16 | 79.16 | -0.48% | 72,316 |
| Oct 8, 2025 | 80.06 | 80.60 | 78.90 | 79.54 | 79.54 | -1.11% | 42,233 |
| Oct 7, 2025 | 80.58 | 81.00 | 79.77 | 80.43 | 80.43 | 0.58% | 49,500 |
| Oct 6, 2025 | 81.29 | 82.20 | 79.93 | 79.97 | 79.97 | -1.28% | 65,900 |
| Oct 3, 2025 | 79.79 | 81.20 | 79.79 | 81.01 | 81.01 | 1.85% | 143,000 |
| Oct 2, 2025 | 79.34 | 79.93 | 78.67 | 79.54 | 79.54 | 0.20% | 47,719 |
| Oct 1, 2025 | 77.66 | 79.95 | 77.61 | 79.38 | 79.38 | 1.28% | 61,909 |
| Sep 30, 2025 | 78.62 | 78.62 | 77.24 | 78.38 | 78.38 | -1.05% | 90,700 |
| Sep 29, 2025 | 82.35 | 82.35 | 79.12 | 79.21 | 79.21 | -3.75% | 79,800 |
| Sep 26, 2025 | 81.36 | 82.96 | 80.85 | 82.30 | 82.30 | 1.22% | 129,600 |
| 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 |