Skip to main content
logo
Precision Drilling Corporation (TSX:PD)
Canada flag Canada · Delayed Price · Currency is CAD
150.50
+2.85 (1.93%)
Oct 29, 2026, 4:00 PM EDT

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026148.57157.05147.77150.50150.501.93%244,150
Oct 28, 2026136.07148.65136.00147.65147.655.45%214,832
Oct 27, 2026138.94140.44136.76140.02140.021.18%108,172
Oct 26, 2026134.38140.27132.80138.39138.395.09%150,292
Oct 23, 2026127.08134.63127.08131.69131.693.63%79,311
Oct 22, 2026129.05129.55121.35127.08127.08-1.65%137,991
Oct 21, 2026128.02129.59126.51129.21129.210.58%54,134
Oct 20, 2026127.17130.38122.61128.46128.464.65%168,243
Oct 19, 2026121.00123.10119.94122.75122.751.97%46,553
Oct 16, 2026119.19121.40119.19120.38120.381.78%34,764
Oct 15, 2026119.54119.54116.01118.28118.28-1.99%33,335
Oct 14, 2026120.83122.97120.54120.68120.68-0.72%23,649
Oct 13, 2026120.02123.16119.67121.55121.551.27%42,305
Oct 9, 2026119.43121.32119.43120.02120.020.34%30,828
Oct 8, 2026120.56122.00119.46119.61119.610.51%50,177
Oct 7, 2026120.04123.22116.63119.00119.00-1.18%118,509
Oct 6, 2026124.71125.60120.42120.42120.42-4.19%92,666
Oct 5, 2026120.05127.43118.97125.69125.694.15%57,306
Oct 2, 2026118.62121.45117.73120.68120.681.63%57,400
Oct 1, 2026116.17119.20116.17118.74118.743.62%42,287
Sep 30, 2026112.42116.66112.42114.59114.591.99%51,400
Sep 29, 2026113.00113.64111.16112.35112.35-1.45%66,283
Sep 28, 2026116.83117.18113.97114.00114.00-1.72%68,779
Sep 25, 2026115.41117.14114.96116.00116.00-1.39%33,204
Sep 24, 2026117.24119.41116.50117.63117.630.99%76,738
Sep 23, 2026117.35118.68116.20116.48116.48-0.62%52,594
Sep 22, 2026116.40119.37116.00117.21117.21-0.66%35,152
Sep 21, 2026121.06121.06116.25117.99117.99-4.09%75,508
Sep 18, 2026123.60123.60120.60123.02123.020.82%53,496
Sep 17, 2026122.06123.52121.56122.02122.021.30%51,770
Sep 16, 2026123.98123.99119.47120.45120.45-3.17%78,331
Sep 15, 2026122.00125.00121.90124.39124.393.43%65,762
Sep 14, 2026125.25125.66119.05120.26120.26-3.55%109,296
Sep 11, 2026123.31124.85122.74124.69124.691.02%42,520
Sep 10, 2026126.07127.06122.16123.43123.43-0.68%45,212
Sep 9, 2026127.50127.66123.26124.27124.27-0.35%43,823
Sep 8, 2026124.91127.89123.72124.71124.710.07%47,857
Sep 4, 2026125.69125.69123.10124.62124.62-2.21%46,914
Sep 3, 2026129.04130.27126.70127.43127.43-2.00%36,351
Sep 2, 2026128.20131.13126.16130.03130.031.32%106,477
Sep 1, 2026127.00129.15126.71128.33128.330.98%46,889
Aug 31, 2026126.39129.29125.50127.08127.081.51%50,441
Aug 28, 2026124.93126.25124.63125.19125.19-0.09%52,460
Aug 27, 2026119.03125.44119.03125.30125.304.44%48,486
Aug 26, 2026119.00121.41118.88119.97119.97-0.47%29,803
Aug 25, 2026120.42121.91119.60120.54120.54-0.71%74,431
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