Skip to main content
logo
Precision Drilling Corporation (TSX:PD)
Canada flag Canada · Delayed Price · Currency is CAD
128.14
+2.25 (1.79%)
Apr 24, 2026, 11:59 AM EST

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026125.00126.98124.16126.98-0.87%9,698
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
Mar 25, 2026139.67141.76139.38140.91140.910.43%49,096
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%129,462
Mar 18, 2026130.07133.20128.83132.09132.092.11%79,795
Mar 17, 2026128.79131.21128.79129.36129.361.75%93,535
Mar 16, 2026126.88129.53124.42127.13127.130.20%106,972
Mar 13, 2026125.11128.00124.13126.87126.870.71%60,782
Mar 12, 2026128.00128.00124.58125.98125.98-0.91%140,896
Mar 11, 2026124.36127.25122.75127.14127.142.36%91,977
Mar 10, 2026124.13126.28122.72124.21124.210.23%94,092
Mar 9, 2026122.93127.52121.51123.93123.931.62%111,294
Mar 6, 2026120.15123.32118.80121.95121.951.54%83,187
Mar 5, 2026121.07121.90118.02120.10120.10-0.02%95,334
Mar 4, 2026118.70122.33118.70120.12120.120.53%67,517
Mar 3, 2026121.97122.22117.33119.49119.49-1.98%169,157
Mar 2, 2026122.24125.08119.51121.90121.903.03%123,021
Feb 27, 2026118.64119.71116.86118.32118.320.54%126,945
Feb 26, 2026117.62119.50117.00117.68117.68-0.99%68,307
Feb 25, 2026119.93120.00117.34118.86118.86-0.88%52,077
Feb 24, 2026119.66121.56119.03119.92119.92-0.16%67,799
Feb 23, 2026120.94122.65117.70120.11120.11-0.50%55,055
Feb 20, 2026121.86122.15119.12120.71120.71-1.54%69,172
Feb 19, 2026122.68126.47121.24122.60122.600.28%122,864
Feb 18, 2026120.85122.28119.99122.26122.262.85%78,489
Feb 17, 2026117.97122.00117.32118.87118.87-0.14%137,895
Feb 13, 2026112.50119.65112.50119.04119.045.25%193,478
Feb 12, 2026119.25121.54110.49113.10113.10-7.68%265,884