Skip to main content
logo
Precision Drilling Corporation (TSX:PD)
Canada flag Canada · Delayed Price · Currency is CAD
121.40
-4.70 (-3.73%)
Aug 24, 2026, 4:00 PM EST

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026124.87125.30119.60121.40121.40-3.73%63,431
Aug 21, 2026122.96127.58121.96126.10126.102.61%173,606
Aug 20, 2026122.73124.85120.99122.89122.890.89%56,768
Aug 19, 2026124.13124.20121.23121.80121.80-0.93%63,358
Aug 18, 2026123.10124.89122.07122.94122.94-0.03%75,706
Aug 17, 2026117.55123.21117.24122.98122.984.84%139,511
Aug 14, 2026116.42118.29115.97117.30117.301.66%60,116
Aug 13, 2026115.60117.78115.11115.38115.38-1.11%48,492
Aug 12, 2026114.98116.82113.84116.68116.681.15%50,923
Aug 11, 2026113.23116.10113.23115.35115.351.81%65,813
Aug 10, 2026106.55113.95106.55113.30113.307.34%125,926
Aug 7, 2026107.62107.62105.01105.55105.55-1.98%89,497
Aug 6, 2026106.90110.25105.79107.68107.682.60%90,451
Aug 5, 2026107.07107.63104.51104.95104.95-1.98%73,079
Aug 4, 2026108.13109.52106.55107.07107.07-1.77%116,864
Jul 31, 2026107.07110.01107.07109.00109.002.16%93,621
Jul 30, 2026103.49107.45102.83106.70106.703.69%169,954
Jul 29, 2026110.00112.10101.22102.90102.90-7.03%246,650
Jul 28, 2026112.68114.17110.00110.68110.68-2.51%82,124
Jul 27, 2026116.13118.36113.14113.53113.53-5.01%78,626
Jul 24, 2026121.00122.14118.58119.52119.52-0.78%42,592
Jul 23, 2026122.18123.99119.57120.46120.460.17%57,131
Jul 22, 2026120.26122.34120.11120.26120.260.76%38,754
Jul 21, 2026116.45119.35116.21119.35119.352.89%41,844
Jul 20, 2026116.27117.53115.59116.00116.00-1.03%46,566
Jul 17, 2026117.00117.30113.89117.21117.211.80%46,688
Jul 16, 2026114.95116.85114.36115.14115.140.10%48,070
Jul 15, 2026116.38117.24112.18115.02115.02-1.11%91,197
Jul 14, 2026118.00119.93115.12116.31116.31-1.57%93,327
Jul 13, 2026116.11119.24116.11118.17118.173.93%87,433
Jul 10, 2026114.45115.24112.55113.70113.70-0.59%65,229
Jul 9, 2026115.06115.06112.57114.38114.38-0.79%67,166
Jul 8, 2026112.58115.65112.58115.29115.293.52%112,330
Jul 7, 2026107.84112.24107.84111.37111.373.55%70,189
Jul 6, 2026110.00111.16106.92107.55107.55-1.89%72,974
Jul 3, 2026107.82110.36107.82109.62109.622.26%30,896
Jul 2, 2026108.59109.36106.28107.20107.20-1.58%93,741
Jun 30, 2026109.31111.65108.50108.92108.92-0.29%79,133
Jun 29, 2026112.68113.34109.08109.24109.24-0.85%62,100
Jun 26, 2026111.72112.24109.40110.18110.18-1.84%75,145
Jun 25, 2026110.10112.60109.10112.25112.251.44%49,262
Jun 24, 2026116.03116.20109.69110.66110.66-6.73%86,673
Jun 23, 2026119.00119.54117.86118.65118.65-0.48%50,983
Jun 22, 2026118.90120.17116.66119.22119.220.05%80,670
Jun 19, 2026118.79120.33118.79119.16119.160.96%19,851
Jun 18, 2026120.07120.07115.37118.03118.03-2.62%105,380
Jun 17, 2026122.33124.54120.31121.20121.20-1.09%103,818
Jun 16, 2026123.57125.26121.41122.54122.54-2.45%133,956
Jun 15, 2026126.00128.18123.54125.62125.62-6.18%154,399
Jun 12, 2026134.00136.67133.79133.89133.89-0.54%59,990