TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	44.26	44.45	44.26	44.45	44.45	0.29%	1,095
Mar 10, 2026	44.06	44.47	44.06	44.32	44.32	0.52%	4,606
Mar 9, 2026	44.09	44.23	43.72	44.09	44.09	-0.56%	3,101
Mar 6, 2026	44.50	44.50	44.32	44.34	44.34	-1.20%	3,354
Mar 5, 2026	44.77	44.88	44.67	44.88	44.88	-0.31%	2,928
Mar 4, 2026	44.95	45.10	44.95	45.02	45.02	0.11%	2,668
Mar 3, 2026	44.85	44.97	44.47	44.97	44.97	-0.71%	10,309
Mar 2, 2026	44.91	45.34	44.85	45.29	45.29	0.63%	8,809
Feb 27, 2026	45.02	45.19	45.01	45.01	45.01	-0.28%	2,633
Feb 26, 2026	45.00	45.17	45.00	45.13	45.13	0.31%	5,450
Feb 25, 2026	44.85	44.99	44.85	44.99	44.86	0.78%	1,247
Feb 24, 2026	44.66	44.66	44.46	44.64	44.51	0.02%	3,628
Feb 23, 2026	44.89	44.89	44.49	44.63	44.50	0.02%	1,388
Feb 20, 2026	44.48	44.62	44.45	44.62	44.49	0.43%	1,944
Feb 19, 2026	44.16	44.43	44.16	44.43	44.30	0.50%	10,951
Feb 18, 2026	44.32	44.32	44.15	44.21	44.08	0.16%	2,115
Feb 17, 2026	44.24	44.24	43.99	44.14	44.01	-0.11%	3,748
Feb 13, 2026	43.54	44.20	43.54	44.19	44.06	1.68%	2,604
Feb 12, 2026	43.62	43.78	43.43	43.46	43.33	-0.25%	6,664
Feb 11, 2026	43.66	43.66	43.51	43.57	43.44	0.37%	2,548
Feb 10, 2026	43.39	43.41	43.39	43.41	43.28	0.56%	798
Feb 9, 2026	43.09	43.17	43.03	43.17	43.04	0.19%	3,820
Feb 6, 2026	43.05	43.09	42.93	43.09	42.96	0.54%	4,257
Feb 5, 2026	42.81	42.89	42.66	42.86	42.73	-0.19%	6,848
Feb 4, 2026	42.74	43.03	42.74	42.94	42.81	0.94%	4,593
Feb 3, 2026	42.44	42.57	42.44	42.54	42.41	0.81%	3,757
Feb 2, 2026	42.16	42.20	42.08	42.20	42.08	1.10%	2,682
Jan 30, 2026	41.66	41.74	41.60	41.74	41.62	-0.90%	1,202
Jan 29, 2026	42.06	42.22	42.06	42.12	42.00	0.17%	2,947
Jan 28, 2026	42.10	42.13	41.96	42.05	41.79	-0.07%	3,991
Jan 27, 2026	41.98	42.22	41.98	42.08	41.82	0.05%	4,526
Jan 26, 2026	42.25	42.25	42.02	42.06	41.80	-0.31%	2,015
Jan 23, 2026	42.05	42.19	42.00	42.19	41.93	0.33%	7,225
Jan 22, 2026	41.98	42.15	41.98	42.05	41.79	0.41%	1,338
Jan 21, 2026	41.76	42.01	41.75	41.88	41.63	0.60%	3,243
Jan 20, 2026	41.99	41.99	41.58	41.63	41.38	-0.90%	7,036
Jan 19, 2026	41.87	42.02	41.87	42.01	41.75	-0.33%	3,518
Jan 16, 2026	41.95	42.17	41.95	42.15	41.89	0.45%	3,472
Jan 15, 2026	41.91	42.00	41.91	41.96	41.71	0.50%	3,627
Jan 14, 2026	41.50	41.81	41.50	41.75	41.50	0.89%	6,594
Jan 13, 2026	41.30	41.41	41.20	41.38	41.13	0.32%	8,081
Jan 12, 2026	41.19	41.25	41.17	41.25	41.00	0.17%	4,638
Jan 9, 2026	41.11	41.26	41.11	41.18	40.93	0.32%	14,453
Jan 8, 2026	40.84	41.16	40.84	41.05	40.80	0.64%	6,069
Jan 7, 2026	41.06	41.06	40.79	40.79	40.54	-0.71%	3,644
Jan 6, 2026	41.02	41.13	41.00	41.08	40.83	-0.63%	4,652
Jan 5, 2026	41.39	41.39	40.99	41.34	41.09	0.10%	4,784
Jan 2, 2026	41.18	41.37	41.18	41.30	41.05	0.68%	820
Dec 31, 2025	41.03	41.03	40.96	41.02	40.77	-0.02%	416
Dec 30, 2025	40.96	41.14	40.96	41.03	40.78	-0.15%	8,090