Skip to main content
logo
Precision Drilling Corporation (TSX:PD)
Canada flag Canada · Delayed Price · Currency is CAD
129.84
-7.49 (-5.45%)
Jun 5, 2026, 4:00 PM EST

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026137.00137.00128.69129.84129.84-5.45%82,157
Jun 4, 2026129.94138.86129.94137.33137.333.94%88,079
Jun 3, 2026129.32133.69127.81132.13132.132.39%69,492
Jun 2, 2026127.75129.74127.07129.04129.041.14%68,885
Jun 1, 2026124.27129.20124.27127.58127.583.57%98,220
May 29, 2026124.11125.05121.87123.18123.18-0.74%63,344
May 28, 2026125.05126.87123.79124.10124.100.30%74,381
May 27, 2026126.08126.08122.84123.73123.73-3.34%85,436
May 26, 2026129.22133.03127.53128.01128.011.22%84,429
May 25, 2026130.34132.39125.78126.47126.47-5.58%74,023
May 22, 2026131.62133.95130.57133.94133.940.87%56,745
May 21, 2026135.11136.55130.31132.78132.78-1.67%115,492
May 20, 2026137.42140.36133.75135.03135.03-1.88%126,472
May 19, 2026132.00139.47131.99137.62137.625.34%193,641
May 15, 2026130.10130.68127.79130.64130.641.32%56,919
May 14, 2026127.79129.52127.46128.94128.940.90%48,833
May 13, 2026127.80129.67125.66127.79127.790.15%46,576
May 12, 2026126.34128.28124.75127.60127.601.28%121,195
May 11, 2026121.84126.50121.84125.99125.994.76%66,577
May 8, 2026122.77122.85120.13120.26120.26-2.16%51,173
May 7, 2026123.94124.08119.74122.92122.92-1.74%130,441
May 6, 2026126.28126.28124.14125.10125.10-3.77%118,837
May 5, 2026129.73130.60127.54130.00130.00-0.15%69,973
May 4, 2026128.55131.21126.94130.20130.201.13%83,126
May 1, 2026125.31130.57125.31128.74128.741.61%107,818
Apr 30, 2026129.97130.98124.80126.70126.70-9.52%338,429
Apr 29, 2026136.34140.20135.66140.03140.033.60%98,386
Apr 28, 2026134.07136.02132.88135.16135.162.32%47,907
Apr 27, 2026130.40132.97130.20132.09132.091.47%94,366
Apr 24, 2026125.00130.18124.16130.18130.183.41%72,769
Apr 23, 2026122.06126.05121.72125.89125.893.63%79,252
Apr 22, 2026119.64121.48118.96121.48121.483.26%82,967
Apr 21, 2026114.47117.70114.47117.64117.643.77%149,201
Apr 20, 2026115.08116.84113.22113.37113.37-0.87%96,159
Apr 17, 2026120.23120.23112.17114.36114.36-5.92%192,816
Apr 16, 2026122.40124.73120.86121.55121.55-0.64%120,993
Apr 15, 2026122.55124.49122.00122.33122.33-1.31%130,331
Apr 14, 2026127.45127.75122.88123.96123.96-3.19%141,955
Apr 13, 2026128.34131.11127.44128.04128.040.18%59,480
Apr 10, 2026126.32128.90126.32127.81127.810.06%31,590
Apr 9, 2026128.97131.72126.78127.73127.73-0.91%129,094
Apr 8, 2026125.74129.49122.85128.90128.90-2.86%78,253
Apr 7, 2026130.91136.17130.84132.69132.690.39%69,280
Apr 6, 2026129.95132.24129.05132.18132.180.82%68,660
Apr 2, 2026132.02134.85130.58131.10131.101.39%65,631
Apr 1, 2026136.12136.25128.48129.30129.30-5.55%106,486
Mar 31, 2026137.93142.04133.40136.90136.900.15%128,424
Mar 30, 2026141.02143.00136.11136.70136.70-2.42%88,834
Mar 27, 2026141.27143.16139.12140.09140.09-0.33%125,555
Mar 26, 2026141.78143.81140.18140.55140.55-0.26%64,412