TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	34.41	34.60	34.41	34.53	34.53	0.41%	6,261
Feb 28, 2025	34.09	34.39	34.09	34.39	34.39	0.82%	7,809
Feb 27, 2025	34.12	34.20	34.10	34.11	34.11	-0.58%	2,822
Feb 26, 2025	34.33	34.50	34.18	34.31	34.18	0.09%	32,129
Feb 25, 2025	34.15	34.37	34.08	34.28	34.15	0.79%	10,745
Feb 24, 2025	34.10	34.17	34.01	34.01	33.88	-0.03%	4,236
Feb 21, 2025	34.15	34.18	34.02	34.02	33.89	-0.61%	2,235
Feb 20, 2025	34.17	34.25	34.16	34.23	34.10	0.23%	7,900
Feb 19, 2025	34.07	34.15	33.98	34.15	34.02	0.09%	2,800
Feb 18, 2025	34.09	34.19	34.02	34.12	33.99	0.06%	12,412
Feb 14, 2025	34.26	34.26	34.10	34.10	33.97	-0.35%	1,736
Feb 13, 2025	34.23	34.30	34.18	34.22	34.09	-	10,000
Feb 12, 2025	34.19	34.22	34.17	34.22	34.09	-0.44%	2,932
Feb 11, 2025	34.28	34.38	34.28	34.37	34.24	0.17%	1,241
Feb 10, 2025	34.36	34.38	34.31	34.31	34.18	0.47%	9,524
Feb 7, 2025	34.10	34.15	34.05	34.15	34.02	-0.35%	9,100
Feb 6, 2025	34.39	34.39	34.20	34.27	34.14	0.26%	4,442
Feb 5, 2025	34.12	34.21	34.05	34.18	34.05	0.38%	2,600
Feb 4, 2025	34.10	34.26	34.05	34.05	33.92	-0.12%	3,300
Feb 3, 2025	29.10	34.14	29.10	34.09	33.96	-1.36%	22,915
Jan 31, 2025	34.81	34.81	34.50	34.56	34.43	-0.69%	3,600
Jan 30, 2025	34.73	34.90	34.71	34.80	34.67	0.14%	9,900
Jan 29, 2025	34.65	34.80	34.65	34.75	34.49	0.14%	5,300
Jan 28, 2025	34.73	34.75	34.58	34.70	34.44	-0.23%	11,141
Jan 27, 2025	34.57	34.78	34.57	34.78	34.65	-	5,800
Jan 24, 2025	34.70	34.80	34.69	34.78	34.65	0.06%	7,012
Jan 23, 2025	34.66	34.78	34.66	34.76	34.63	0.43%	6,200
Jan 22, 2025	34.64	34.67	34.61	34.61	34.48	-0.29%	3,707
Jan 21, 2025	34.60	34.82	34.60	34.71	34.58	0.17%	7,200
Jan 20, 2025	34.56	34.78	34.56	34.65	34.52	0.12%	6,227
Jan 17, 2025	34.36	34.61	34.36	34.61	34.48	0.93%	17,116
Jan 16, 2025	34.19	34.29	34.19	34.29	34.16	0.38%	6,500
Jan 15, 2025	34.16	34.21	34.13	34.16	34.03	0.80%	1,900
Jan 14, 2025	33.90	33.94	33.79	33.89	33.76	-0.09%	2,200
Jan 13, 2025	33.96	34.04	33.88	33.92	33.79	-0.35%	3,920
Jan 10, 2025	34.22	34.22	33.90	34.04	33.91	-0.82%	11,001
Jan 9, 2025	34.27	34.36	34.27	34.32	34.19	-0.20%	1,900
Jan 8, 2025	34.19	34.39	34.19	34.39	34.26	0.23%	19,100
Jan 7, 2025	34.41	34.45	34.31	34.31	34.18	0.18%	5,649
Jan 6, 2025	34.39	34.47	34.25	34.25	34.12	-0.17%	12,231
Jan 3, 2025	34.09	34.36	34.09	34.31	34.18	0.70%	6,000
Jan 2, 2025	34.09	34.14	33.97	34.07	33.94	0.32%	7,700
Dec 31, 2024	34.01	34.01	33.87	33.96	33.83	0.50%	942
Dec 30, 2024	33.66	33.84	33.66	33.79	33.79	-0.68%	7,247
Dec 27, 2024	34.02	34.02	33.94	34.02	33.89	0.21%	3,931
Dec 24, 2024	33.98	34.00	33.94	33.95	33.82	0.15%	6,784
Dec 23, 2024	33.69	33.90	33.58	33.90	33.77	0.41%	5,599
Dec 20, 2024	33.70	33.86	33.68	33.76	33.64	0.30%	29,823
Dec 19, 2024	33.63	33.70	33.55	33.66	33.54	-	2,730
Dec 18, 2024	34.17	34.17	33.59	33.66	33.54	-1.55%	8,453
Dec 17, 2024	34.10	34.20	34.10	34.19	34.06	-0.29%	8,517
Dec 16, 2024	34.45	34.45	34.28	34.29	34.16	-0.64%	7,381
Dec 13, 2024	34.45	34.51	34.41	34.51	34.38	-0.26%	4,819
Dec 12, 2024	34.64	34.64	34.53	34.60	34.47	-0.57%	7,166
Dec 11, 2024	34.86	34.90	34.80	34.80	34.67	-0.17%	3,663
Dec 10, 2024	34.85	34.95	34.85	34.86	34.73	-0.43%	7,308
Dec 9, 2024	35.11	35.20	35.00	35.01	34.88	-0.37%	7,238
Dec 6, 2024	35.25	35.25	35.10	35.14	35.01	-0.26%	6,274
Dec 5, 2024	34.89	35.26	34.89	35.23	35.10	0.46%	4,569
Dec 4, 2024	35.15	35.20	35.01	35.07	34.94	-0.23%	15,688
Dec 3, 2024	35.15	35.18	35.10	35.15	35.02	0.14%	9,919
Dec 2, 2024	35.00	35.10	35.00	35.10	34.97	-0.03%	11,365
Nov 29, 2024	35.06	35.12	35.05	35.11	34.98	0.23%	3,069
Nov 28, 2024	35.03	35.09	35.02	35.03	34.90	-0.20%	4,263
Nov 27, 2024	34.95	35.10	34.95	35.10	34.85	0.43%	13,681
Nov 26, 2024	35.00	35.00	34.79	34.95	34.70	-0.29%	4,257
Nov 25, 2024	35.20	35.27	35.05	35.05	34.80	-0.31%	13,520
Nov 22, 2024	35.20	35.20	35.11	35.16	34.90	0.06%	7,220
Nov 21, 2024	34.85	35.15	34.78	35.14	34.88	0.95%	8,078
Nov 20, 2024	34.70	34.81	34.68	34.81	34.56	0.06%	6,690
Nov 19, 2024	34.52	34.79	34.51	34.79	34.54	0.23%	3,629
Nov 18, 2024	34.58	34.84	34.58	34.71	34.46	0.40%	8,262
Nov 15, 2024	34.62	34.66	34.50	34.57	34.32	-0.37%	9,478
Nov 14, 2024	34.68	34.77	34.62	34.70	34.45	0.67%	15,915
Nov 13, 2024	34.48	34.48	34.36	34.47	34.22	0.06%	6,970
Nov 12, 2024	34.59	34.59	34.30	34.45	34.20	-0.58%	8,205
Nov 11, 2024	34.49	34.75	34.49	34.65	34.40	0.58%	12,023
Nov 8, 2024	34.41	34.47	34.34	34.45	34.20	-0.03%	2,081
Nov 7, 2024	34.43	34.48	34.42	34.46	34.21	0.50%	2,323
Nov 6, 2024	34.30	34.31	34.04	34.29	34.04	0.88%	13,863
Nov 5, 2024	33.84	34.00	33.81	33.99	33.74	0.44%	9,379
Nov 4, 2024	33.79	33.93	33.68	33.84	33.59	0.06%	13,991
Nov 1, 2024	33.91	33.93	33.75	33.82	33.57	-0.03%	4,878
Oct 31, 2024	33.95	33.95	33.74	33.83	33.58	-0.62%	2,970
Oct 30, 2024	34.06	34.23	34.02	34.04	33.79	-0.38%	16,266
Oct 29, 2024	34.32	34.32	34.12	34.17	33.80	-0.52%	4,947
Oct 28, 2024	34.25	34.42	34.25	34.35	33.97	-	7,964
Oct 25, 2024	34.44	34.44	34.28	34.35	33.97	-	2,995
Oct 24, 2024	34.35	34.45	34.18	34.35	33.97	-0.15%	12,448
Oct 23, 2024	34.47	34.50	34.27	34.40	34.02	-0.32%	5,318
Oct 22, 2024	34.40	34.53	34.34	34.51	34.13	-	5,163
Oct 21, 2024	34.72	34.75	34.51	34.51	34.13	-0.58%	9,219
Oct 18, 2024	34.56	34.71	34.56	34.71	34.33	0.14%	3,293
Oct 17, 2024	34.58	34.68	34.57	34.66	34.28	0.52%	8,345
Oct 16, 2024	34.29	34.52	34.29	34.48	34.10	0.70%	9,728
Oct 15, 2024	34.10	34.27	34.07	34.24	33.87	0.06%	4,035
Oct 11, 2024	34.08	34.27	34.08	34.22	33.85	0.53%	6,023
Oct 10, 2024	34.02	34.04	33.92	34.04	33.67	-0.15%	11,125
Oct 9, 2024	33.82	34.09	33.82	34.09	33.72	0.53%	10,290
Oct 8, 2024	33.95	33.95	33.78	33.91	33.54	-0.12%	12,765