TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.11	41.26	41.11	41.18	41.18	0.32%	14,453
Jan 8, 2026	40.84	41.16	40.84	41.05	41.05	0.64%	6,069
Jan 7, 2026	41.06	41.06	40.79	40.79	40.79	-0.71%	3,644
Jan 6, 2026	41.02	41.13	41.00	41.08	41.08	-0.63%	4,652
Jan 5, 2026	41.39	41.39	40.99	41.34	41.34	0.10%	4,784
Jan 2, 2026	41.18	41.37	41.18	41.30	41.30	0.68%	820
Dec 31, 2025	41.03	41.03	40.96	41.02	41.02	-0.02%	416
Dec 30, 2025	40.96	41.14	40.96	41.03	41.03	-0.15%	8,090
Dec 29, 2025	40.92	41.18	40.92	41.09	40.96	0.07%	15,297
Dec 24, 2025	41.07	41.07	41.06	41.06	40.93	0.24%	901
Dec 23, 2025	40.73	41.00	40.73	40.96	40.83	0.39%	9,961
Dec 22, 2025	40.78	40.86	40.76	40.80	40.67	0.05%	3,047
Dec 19, 2025	40.75	40.94	40.75	40.78	40.65	0.37%	2,358
Dec 18, 2025	40.74	40.75	40.63	40.63	40.50	0.25%	2,206
Dec 17, 2025	40.56	40.56	40.36	40.53	40.40	-0.17%	3,193
Dec 16, 2025	40.82	40.82	40.56	40.60	40.47	-0.66%	3,248
Dec 15, 2025	40.76	40.87	40.76	40.87	40.74	0.20%	953
Dec 12, 2025	40.67	40.82	40.67	40.79	40.66	0.37%	4,361
Dec 11, 2025	40.62	40.70	40.62	40.64	40.51	0.27%	1,319
Dec 10, 2025	40.39	40.56	40.38	40.53	40.40	0.20%	3,567
Dec 9, 2025	40.41	40.58	40.40	40.45	40.32	-0.02%	5,097
Dec 8, 2025	40.57	40.57	40.46	40.46	40.33	-0.32%	480
Dec 5, 2025	40.67	40.67	40.56	40.59	40.46	-	1,431
Dec 4, 2025	40.41	40.68	40.36	40.59	40.46	0.64%	22,865
Dec 3, 2025	40.45	40.45	40.33	40.33	40.20	-0.07%	3,583
Dec 2, 2025	40.41	40.41	40.24	40.36	40.23	0.05%	1,251
Dec 1, 2025	40.34	40.37	40.25	40.34	40.21	-0.35%	3,739
Nov 28, 2025	40.45	40.49	40.45	40.48	40.35	0.52%	3,486
Nov 27, 2025	40.35	40.36	40.27	40.27	40.14	-0.27%	1,758
Nov 26, 2025	40.28	40.42	40.28	40.38	40.12	0.32%	2,780
Nov 25, 2025	39.94	40.28	39.94	40.25	39.99	0.70%	4,509
Nov 24, 2025	40.08	40.08	39.89	39.97	39.72	-0.10%	9,353
Nov 21, 2025	39.92	40.02	39.90	40.01	39.76	0.58%	2,597
Nov 20, 2025	40.18	40.21	39.76	39.78	39.53	-0.67%	2,383
Nov 19, 2025	40.05	40.05	39.88	40.05	39.80	-0.17%	7,944
Nov 18, 2025	40.14	40.14	40.12	40.12	39.86	-0.30%	555
Nov 17, 2025	40.37	40.44	40.24	40.24	39.98	-0.32%	4,346
Nov 14, 2025	40.03	40.37	40.03	40.37	40.11	0.45%	1,612
Nov 13, 2025	40.44	40.44	40.10	40.19	39.93	-1.03%	2,126
Nov 12, 2025	40.25	40.61	40.25	40.61	40.35	1.07%	2,132
Nov 11, 2025	40.21	40.26	40.15	40.18	39.92	0.12%	5,076
Nov 10, 2025	39.91	40.13	39.91	40.13	39.87	0.63%	3,119
Nov 7, 2025	39.64	39.88	39.59	39.88	39.63	0.15%	3,732
Nov 6, 2025	39.73	39.82	39.66	39.82	39.57	0.33%	3,179
Nov 5, 2025	39.75	39.83	39.67	39.69	39.44	0.40%	5,017
Nov 4, 2025	39.51	39.63	39.45	39.53	39.28	-0.53%	7,206
Nov 3, 2025	39.55	39.80	39.54	39.74	39.49	0.30%	13,082
Oct 31, 2025	39.52	39.62	39.43	39.62	39.37	0.41%	4,703
Oct 30, 2025	39.45	39.62	39.45	39.46	39.21	-0.38%	7,844
Oct 29, 2025	39.65	39.74	39.49	39.61	39.23	-0.90%	4,786