TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	39.64	39.88	39.59	39.88	39.88	0.15%	3,732
Nov 6, 2025	39.73	39.82	39.66	39.82	39.82	0.33%	3,200
Nov 5, 2025	39.75	39.83	39.67	39.69	39.69	0.40%	5,017
Nov 4, 2025	39.51	39.63	39.45	39.53	39.53	-0.53%	7,206
Nov 3, 2025	39.55	39.80	39.54	39.74	39.74	0.30%	13,100
Oct 31, 2025	39.52	39.62	39.43	39.62	39.62	0.41%	4,703
Oct 30, 2025	39.45	39.62	39.45	39.46	39.46	-0.38%	7,844
Oct 29, 2025	39.65	39.74	39.49	39.61	39.48	-0.90%	4,800
Oct 28, 2025	39.92	40.04	39.92	39.97	39.84	-	5,100
Oct 27, 2025	39.97	39.97	39.83	39.97	39.83	0.25%	2,439
Oct 24, 2025	39.86	39.87	39.86	39.87	39.74	0.23%	425
Oct 23, 2025	39.78	39.90	39.78	39.78	39.65	0.20%	6,536
Oct 22, 2025	39.59	39.70	39.59	39.70	39.57	0.28%	2,200
Oct 21, 2025	39.46	39.59	39.46	39.59	39.46	0.03%	6,300
Oct 20, 2025	39.42	39.62	39.42	39.58	39.45	0.30%	2,542
Oct 17, 2025	39.44	39.48	39.38	39.46	39.33	-	4,700
Oct 16, 2025	39.94	39.94	39.37	39.46	39.33	-0.90%	7,900
Oct 15, 2025	39.74	40.00	39.74	39.82	39.69	0.30%	3,100
Oct 14, 2025	39.43	39.74	39.43	39.70	39.57	0.63%	5,700
Oct 10, 2025	39.66	39.66	39.45	39.45	39.32	-0.53%	7,423
Oct 9, 2025	39.81	39.81	39.63	39.66	39.53	-0.43%	7,418
Oct 8, 2025	40.20	40.20	39.78	39.83	39.70	-0.55%	5,624
Oct 7, 2025	40.11	40.11	39.99	40.05	39.92	-0.20%	4,200
Oct 6, 2025	40.27	40.27	39.90	40.13	40.00	0.12%	8,200
Oct 3, 2025	39.87	40.13	39.87	40.08	39.95	0.70%	4,648
Oct 2, 2025	39.71	39.80	39.62	39.80	39.67	0.40%	2,200
Oct 1, 2025	39.71	39.78	39.64	39.64	39.51	0.05%	2,500
Sep 30, 2025	39.39	39.62	39.39	39.62	39.49	0.48%	5,138
Sep 29, 2025	39.42	39.46	39.38	39.43	39.30	-0.33%	7,844
Sep 26, 2025	39.37	39.61	39.37	39.56	39.30	0.51%	903
Sep 25, 2025	39.17	39.36	39.14	39.36	39.10	0.28%	1,300
Sep 24, 2025	39.21	39.32	39.21	39.25	38.99	0.44%	4,100
Sep 23, 2025	38.98	39.17	38.98	39.08	38.82	0.28%	4,045
Sep 22, 2025	38.90	39.07	38.89	38.97	38.71	0.21%	3,842
Sep 19, 2025	39.26	39.26	38.77	38.89	38.63	0.15%	3,830
Sep 18, 2025	38.68	38.85	38.68	38.83	38.57	0.31%	2,100
Sep 17, 2025	38.60	38.88	38.60	38.71	38.46	0.21%	5,100
Sep 16, 2025	38.52	38.63	38.52	38.63	38.38	0.08%	5,210
Sep 15, 2025	38.49	38.60	38.48	38.60	38.35	0.16%	6,400
Sep 12, 2025	38.56	38.59	38.53	38.54	38.29	-0.05%	1,100
Sep 11, 2025	38.52	38.60	38.51	38.56	38.31	0.29%	7,000
Sep 10, 2025	38.42	38.45	38.40	38.45	38.20	0.34%	9,200
Sep 9, 2025	38.03	38.37	38.03	38.32	38.07	0.29%	5,000
Sep 8, 2025	38.20	38.21	38.08	38.21	37.96	0.08%	6,031
Sep 5, 2025	38.17	38.20	38.08	38.18	37.93	0.08%	7,200
Sep 4, 2025	38.02	38.17	38.02	38.15	37.90	0.42%	1,300
Sep 3, 2025	37.77	37.99	37.77	37.99	37.74	0.61%	4,400
Sep 2, 2025	37.69	37.76	37.67	37.76	37.51	-0.26%	2,645
Aug 29, 2025	37.80	37.92	37.70	37.86	37.61	0.42%	23,500
Aug 28, 2025	37.75	37.75	37.55	37.70	37.45	-0.42%	8,221