Skip to main content
logo
Precision Drilling Corporation (TSX:PD)
Canada flag Canada · Delayed Price · Currency is CAD
116.00
-1.21 (-1.03%)
Jul 20, 2026, 4:00 PM EST

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2026135.83137.22132.15134.62134.620.64%92,419
Jun 10, 2026131.45136.71131.45133.77133.771.92%78,057
Jun 9, 2026133.26135.10127.83131.25131.25-3.38%87,189
Jun 8, 2026130.14137.23130.14135.84135.844.62%123,961
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