Skip to main content
logo
Precision Drilling Corporation (TSX:PD)
Canada flag Canada · Delayed Price · Currency is CAD
130.64
+1.70 (1.32%)
May 15, 2026, 4:00 PM EST

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026130.10130.10127.79128.59128.59-0.27%21,403
May 14, 2026127.79129.52127.46128.94128.940.90%48,833
May 13, 2026127.80129.67125.66127.79127.790.15%46,600
May 12, 2026126.34128.28124.75127.60127.601.28%121,200
May 11, 2026121.84126.50121.84125.99125.994.76%66,600
May 8, 2026122.77122.85120.13120.26120.26-2.16%51,200
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%70,000
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%98,400
Apr 28, 2026134.07136.02132.88135.16135.162.32%47,907
Apr 27, 2026130.40132.97130.20132.09132.091.47%94,400
Apr 24, 2026125.00130.18124.16130.18130.183.41%72,800
Apr 23, 2026122.06126.05121.72125.89125.893.63%79,300
Apr 22, 2026119.64121.48118.96121.48121.483.26%83,000
Apr 21, 2026114.47117.70114.47117.64117.643.77%149,201
Apr 20, 2026115.08116.84113.22113.37113.37-0.87%96,200
Apr 17, 2026120.23120.23112.17114.36114.36-5.92%192,816
Apr 16, 2026122.40124.73120.86121.55121.55-0.64%121,000
Apr 15, 2026122.55124.49122.00122.33122.33-1.31%130,331
Apr 14, 2026127.45127.75122.88123.96123.96-3.19%142,000
Apr 13, 2026128.34131.11127.44128.04128.040.18%59,500
Apr 10, 2026126.32128.90126.32127.81127.810.06%31,600
Apr 9, 2026128.97131.72126.78127.73127.73-0.91%129,100
Apr 8, 2026125.74129.49122.85128.90128.90-2.86%78,300
Apr 7, 2026130.91136.17130.84132.69132.690.39%69,300
Apr 6, 2026129.95132.24129.05132.18132.180.82%68,700
Apr 2, 2026132.02134.85130.58131.10131.101.39%65,631
Apr 1, 2026136.12136.25128.48129.30129.30-5.55%106,500
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%125,600
Mar 26, 2026141.78143.81140.18140.55140.55-0.26%64,412
Mar 25, 2026139.67141.76139.38140.91140.910.43%49,100
Mar 24, 2026139.00142.08138.84140.31140.312.15%90,213
Mar 23, 2026134.00138.99133.18137.36137.361.35%78,125
Mar 20, 2026134.89135.84132.71135.53135.530.48%112,608
Mar 19, 2026131.05138.65131.05134.88134.882.11%129,500
Mar 18, 2026130.07133.20128.83132.09132.092.11%79,800
Mar 17, 2026128.79131.21128.79129.36129.361.75%93,535
Mar 16, 2026126.88129.53124.42127.13127.130.20%107,000
Mar 13, 2026125.11128.00124.13126.87126.870.71%60,800
Mar 12, 2026128.00128.00124.58125.98125.98-0.91%140,900
Mar 11, 2026124.36127.25122.75127.14127.142.36%92,000
Mar 10, 2026124.13126.28122.72124.21124.210.23%94,100
Mar 9, 2026122.93127.52121.51123.93123.931.62%111,300
Mar 6, 2026120.15123.32118.80121.95121.951.54%83,200