TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	39.44	39.48	39.38	39.46	39.45	-	4,654
Oct 16, 2025	39.94	39.94	39.37	39.46	39.46	-0.90%	7,900
Oct 15, 2025	39.74	40.00	39.74	39.82	39.82	0.30%	3,100
Oct 14, 2025	39.43	39.74	39.43	39.70	39.70	0.63%	5,700
Oct 10, 2025	39.66	39.66	39.45	39.45	39.45	-0.53%	7,423
Oct 9, 2025	39.81	39.81	39.63	39.66	39.66	-0.43%	7,418
Oct 8, 2025	40.20	40.20	39.78	39.83	39.83	-0.55%	5,624
Oct 7, 2025	40.11	40.11	39.99	40.05	40.05	-0.20%	4,200
Oct 6, 2025	40.27	40.27	39.90	40.13	40.13	0.12%	8,200
Oct 3, 2025	39.87	40.13	39.87	40.08	40.08	0.70%	4,648
Oct 2, 2025	39.71	39.80	39.62	39.80	39.80	0.40%	2,200
Oct 1, 2025	39.71	39.78	39.64	39.64	39.64	0.05%	2,500
Sep 30, 2025	39.39	39.62	39.39	39.62	39.62	0.48%	5,138
Sep 29, 2025	39.42	39.46	39.38	39.43	39.43	-0.33%	7,844
Sep 26, 2025	39.37	39.61	39.37	39.56	39.43	0.51%	903
Sep 25, 2025	39.17	39.36	39.14	39.36	39.23	0.28%	1,300
Sep 24, 2025	39.21	39.32	39.21	39.25	39.12	0.44%	4,100
Sep 23, 2025	38.98	39.17	38.98	39.08	38.95	0.28%	4,045
Sep 22, 2025	38.90	39.07	38.89	38.97	38.84	0.21%	3,842
Sep 19, 2025	39.26	39.26	38.77	38.89	38.76	0.15%	3,830
Sep 18, 2025	38.68	38.85	38.68	38.83	38.70	0.31%	2,100
Sep 17, 2025	38.60	38.88	38.60	38.71	38.58	0.21%	5,100
Sep 16, 2025	38.52	38.63	38.52	38.63	38.50	0.08%	5,210
Sep 15, 2025	38.49	38.60	38.48	38.60	38.47	0.16%	6,400
Sep 12, 2025	38.56	38.59	38.53	38.54	38.41	-0.05%	1,100
Sep 11, 2025	38.52	38.60	38.51	38.56	38.43	0.29%	7,000
Sep 10, 2025	38.42	38.45	38.40	38.45	38.32	0.34%	9,200
Sep 9, 2025	38.03	38.37	38.03	38.32	38.19	0.29%	5,000
Sep 8, 2025	38.20	38.21	38.08	38.21	38.08	0.08%	6,031
Sep 5, 2025	38.17	38.20	38.08	38.18	38.05	0.08%	7,200
Sep 4, 2025	38.02	38.17	38.02	38.15	38.02	0.42%	1,300
Sep 3, 2025	37.77	37.99	37.77	37.99	37.87	0.61%	4,400
Sep 2, 2025	37.69	37.76	37.67	37.76	37.64	-0.26%	2,645
Aug 29, 2025	37.80	37.92	37.70	37.86	37.74	0.42%	23,500
Aug 28, 2025	37.75	37.75	37.55	37.70	37.58	-0.42%	8,221
Aug 27, 2025	37.76	37.95	37.76	37.86	37.61	0.37%	17,400
Aug 26, 2025	37.42	37.72	37.42	37.72	37.47	0.83%	24,400
Aug 25, 2025	37.35	37.42	37.34	37.41	37.16	-0.37%	7,145
Aug 22, 2025	37.50	37.59	37.50	37.55	37.30	0.40%	500
Aug 21, 2025	37.35	37.40	37.34	37.40	37.15	0.29%	1,229
Aug 20, 2025	37.05	37.30	37.05	37.29	37.04	0.54%	3,431
Aug 19, 2025	37.00	37.16	37.00	37.09	36.85	0.32%	14,031
Aug 18, 2025	37.00	37.07	36.95	36.97	36.73	-0.11%	6,900
Aug 15, 2025	36.95	37.06	36.95	37.01	36.77	0.11%	824
Aug 14, 2025	36.81	36.99	36.81	36.97	36.73	0.33%	2,023
Aug 13, 2025	36.63	36.89	36.63	36.85	36.61	0.74%	6,140
Aug 12, 2025	36.46	36.64	36.46	36.58	36.34	0.38%	5,124
Aug 11, 2025	36.41	36.45	36.41	36.44	36.20	0.11%	2,700
Aug 8, 2025	36.35	36.43	36.35	36.40	36.16	-0.11%	1,900
Aug 7, 2025	36.59	36.59	36.40	36.44	36.20	-0.41%	3,700