TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	35.54	35.66	35.48	35.51	35.51	-0.36%	9,789
Jun 3, 2025	35.53	35.68	35.53	35.64	35.64	0.34%	3,440
Jun 2, 2025	35.39	35.57	35.39	35.52	35.52	0.08%	4,400
May 30, 2025	35.40	35.51	35.38	35.49	35.49	0.08%	7,500
May 29, 2025	35.48	35.48	35.38	35.46	35.46	-0.11%	4,415
May 28, 2025	35.56	35.57	35.46	35.50	35.36	-0.06%	28,200
May 27, 2025	35.15	35.61	35.12	35.52	35.38	0.88%	10,235
May 26, 2025	35.15	35.29	35.14	35.21	35.07	0.37%	1,446
May 23, 2025	34.93	35.09	34.93	35.08	34.94	0.11%	5,506
May 22, 2025	35.04	35.13	34.99	35.04	34.90	-0.06%	8,225
May 21, 2025	35.05	35.06	34.96	35.06	34.92	-0.28%	5,100
May 20, 2025	35.15	35.29	35.15	35.16	35.02	0.14%	1,200
May 16, 2025	35.00	35.12	35.00	35.11	34.97	0.31%	4,836
May 15, 2025	34.72	35.00	34.72	35.00	34.86	0.81%	2,000
May 14, 2025	34.65	34.72	34.57	34.72	34.58	0.12%	2,300
May 13, 2025	34.71	34.71	34.60	34.68	34.54	0.20%	7,700
May 12, 2025	34.89	34.89	34.59	34.61	34.47	0.20%	6,700
May 9, 2025	34.50	34.57	34.47	34.54	34.40	0.52%	909
May 8, 2025	34.35	34.50	34.24	34.36	34.22	0.70%	7,700
May 7, 2025	34.04	34.20	34.04	34.12	33.99	0.59%	3,049
May 6, 2025	33.97	34.00	33.89	33.92	33.79	-0.09%	7,240
May 5, 2025	33.88	34.00	33.88	33.95	33.82	-0.12%	2,039
May 2, 2025	34.04	34.04	33.99	33.99	33.86	0.03%	1,911
May 1, 2025	34.09	34.09	33.98	33.98	33.85	0.44%	1,100
Apr 30, 2025	33.70	33.85	33.68	33.83	33.70	-0.18%	2,600
Apr 29, 2025	33.65	33.92	33.65	33.89	33.89	0.30%	4,839
Apr 28, 2025	33.76	33.79	33.76	33.79	33.65	0.63%	431
Apr 25, 2025	33.45	33.61	33.45	33.58	33.44	0.12%	7,800
Apr 24, 2025	33.34	33.54	33.34	33.54	33.40	0.48%	800
Apr 23, 2025	33.55	33.55	33.31	33.38	33.24	0.42%	7,400
Apr 22, 2025	33.21	33.25	33.20	33.24	33.10	1.28%	2,229
Apr 21, 2025	32.84	32.84	32.66	32.82	32.68	-0.42%	1,100
Apr 17, 2025	32.81	33.13	32.81	32.96	32.82	0.67%	7,400
Apr 16, 2025	32.82	32.87	32.59	32.74	32.60	0.12%	4,644
Apr 15, 2025	32.55	32.78	32.55	32.70	32.56	0.46%	6,124
Apr 14, 2025	32.34	32.58	32.26	32.55	32.41	1.78%	12,803
Apr 11, 2025	31.93	32.04	31.93	31.98	31.85	1.72%	3,400
Apr 10, 2025	31.91	31.91	31.17	31.44	31.31	-2.33%	4,700
Apr 9, 2025	31.03	32.20	30.83	32.19	32.06	2.52%	11,218
Apr 8, 2025	32.40	32.40	31.15	31.40	31.27	-1.51%	9,504
Apr 7, 2025	31.51	32.12	31.51	31.88	31.75	-2.21%	19,842
Apr 4, 2025	33.36	33.37	32.55	32.60	32.46	-3.64%	13,700
Apr 3, 2025	33.90	33.92	33.79	33.83	33.69	-1.34%	7,500
Apr 2, 2025	33.96	34.29	33.96	34.29	34.15	0.65%	800
Apr 1, 2025	33.96	34.15	33.96	34.07	33.93	-	6,400
Mar 31, 2025	34.00	34.13	33.98	34.07	33.92	0.56%	28,300
Mar 28, 2025	33.93	33.93	33.88	33.88	33.88	-0.94%	916
Mar 27, 2025	34.15	34.24	34.15	34.20	34.07	-0.03%	900
Mar 26, 2025	34.36	34.36	34.20	34.21	34.08	-0.09%	12,500
Mar 25, 2025	34.35	34.36	34.24	34.24	34.11	-	600