TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	44.16	44.43	44.16	44.43	44.43	0.50%	10,951
Feb 18, 2026	44.32	44.32	44.15	44.21	44.21	0.16%	2,115
Feb 17, 2026	44.24	44.24	43.99	44.14	44.14	-0.11%	3,748
Feb 13, 2026	43.54	44.20	43.54	44.19	44.19	1.68%	2,604
Feb 12, 2026	43.62	43.78	43.43	43.46	43.46	-0.25%	6,664
Feb 11, 2026	43.66	43.66	43.51	43.57	43.57	0.37%	2,548
Feb 10, 2026	43.39	43.41	43.39	43.41	43.41	0.56%	798
Feb 9, 2026	43.09	43.17	43.03	43.17	43.17	0.19%	3,820
Feb 6, 2026	43.05	43.09	42.93	43.09	43.09	0.54%	4,257
Feb 5, 2026	42.81	42.89	42.66	42.86	42.86	-0.19%	6,848
Feb 4, 2026	42.74	43.03	42.74	42.94	42.94	0.94%	4,593
Feb 3, 2026	42.44	42.57	42.44	42.54	42.54	0.81%	3,757
Feb 2, 2026	42.16	42.20	42.08	42.20	42.20	1.10%	2,682
Jan 30, 2026	41.66	41.74	41.60	41.74	41.74	-0.90%	1,202
Jan 29, 2026	42.06	42.22	42.06	42.12	42.12	0.17%	2,947
Jan 28, 2026	42.10	42.13	41.96	42.05	41.92	-0.07%	3,991
Jan 27, 2026	41.98	42.22	41.98	42.08	41.95	0.05%	4,526
Jan 26, 2026	42.25	42.25	42.02	42.06	41.93	-0.31%	2,015
Jan 23, 2026	42.05	42.19	42.00	42.19	42.06	0.33%	7,225
Jan 22, 2026	41.98	42.15	41.98	42.05	41.92	0.41%	1,338
Jan 21, 2026	41.76	42.01	41.75	41.88	41.75	0.60%	3,243
Jan 20, 2026	41.99	41.99	41.58	41.63	41.50	-0.90%	7,036
Jan 19, 2026	41.87	42.02	41.87	42.01	41.88	-0.33%	3,518
Jan 16, 2026	41.95	42.17	41.95	42.15	42.02	0.45%	3,472
Jan 15, 2026	41.91	42.00	41.91	41.96	41.83	0.50%	3,627
Jan 14, 2026	41.50	41.81	41.50	41.75	41.62	0.89%	6,594
Jan 13, 2026	41.30	41.41	41.20	41.38	41.25	0.32%	8,081
Jan 12, 2026	41.19	41.25	41.17	41.25	41.12	0.17%	4,638
Jan 9, 2026	41.11	41.26	41.11	41.18	41.05	0.32%	14,453
Jan 8, 2026	40.84	41.16	40.84	41.05	40.92	0.64%	6,069
Jan 7, 2026	41.06	41.06	40.79	40.79	40.66	-0.71%	3,644
Jan 6, 2026	41.02	41.13	41.00	41.08	40.95	-0.63%	4,652
Jan 5, 2026	41.39	41.39	40.99	41.34	41.21	0.10%	4,784
Jan 2, 2026	41.18	41.37	41.18	41.30	41.17	0.68%	820
Dec 31, 2025	41.03	41.03	40.96	41.02	40.89	-0.02%	416
Dec 30, 2025	40.96	41.14	40.96	41.03	40.90	-0.15%	8,090
Dec 29, 2025	40.92	41.18	40.92	41.09	40.83	0.07%	15,297
Dec 24, 2025	41.07	41.07	41.06	41.06	40.80	0.24%	901
Dec 23, 2025	40.73	41.00	40.73	40.96	40.70	0.39%	9,961
Dec 22, 2025	40.78	40.86	40.76	40.80	40.54	0.05%	3,047
Dec 19, 2025	40.75	40.94	40.75	40.78	40.52	0.37%	2,358
Dec 18, 2025	40.74	40.75	40.63	40.63	40.37	0.25%	2,206
Dec 17, 2025	40.56	40.56	40.36	40.53	40.28	-0.17%	3,193
Dec 16, 2025	40.82	40.82	40.56	40.60	40.34	-0.66%	3,248
Dec 15, 2025	40.76	40.87	40.76	40.87	40.61	0.20%	953
Dec 12, 2025	40.67	40.82	40.67	40.79	40.53	0.37%	4,361
Dec 11, 2025	40.62	40.70	40.62	40.64	40.38	0.27%	1,319
Dec 10, 2025	40.39	40.56	40.38	40.53	40.28	0.20%	3,567
Dec 9, 2025	40.41	40.58	40.40	40.45	40.20	-0.02%	5,097
Dec 8, 2025	40.57	40.57	40.46	40.46	40.21	-0.32%	480