TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.95	37.06	36.95	37.01	37.01	0.11%	824
Aug 14, 2025	36.81	36.99	36.81	36.97	36.97	0.33%	2,023
Aug 13, 2025	36.63	36.89	36.63	36.85	36.85	0.74%	6,140
Aug 12, 2025	36.46	36.64	36.46	36.58	36.58	0.38%	5,124
Aug 11, 2025	36.41	36.45	36.41	36.44	36.44	0.11%	2,700
Aug 8, 2025	36.35	36.43	36.35	36.40	36.40	-0.11%	1,900
Aug 7, 2025	36.59	36.59	36.40	36.44	36.44	-0.41%	3,700
Aug 6, 2025	36.57	36.71	36.53	36.59	36.59	0.05%	19,617
Aug 5, 2025	36.66	36.66	36.57	36.57	36.57	0.52%	732
Aug 1, 2025	36.27	36.38	36.17	36.38	36.38	-0.33%	9,500
Jul 31, 2025	36.50	36.59	36.42	36.50	36.50	-0.19%	2,013
Jul 30, 2025	36.73	36.73	36.53	36.57	36.57	-0.25%	8,141
Jul 29, 2025	36.72	36.76	36.66	36.66	36.53	-0.08%	6,237
Jul 28, 2025	36.72	36.78	36.63	36.69	36.55	-0.41%	27,321
Jul 25, 2025	36.74	36.84	36.74	36.84	36.71	0.16%	17,500
Jul 24, 2025	36.85	36.88	36.78	36.78	36.65	-0.11%	20,800
Jul 23, 2025	36.65	36.91	36.65	36.82	36.69	0.46%	5,940
Jul 22, 2025	36.44	36.70	36.44	36.65	36.52	0.41%	2,700
Jul 21, 2025	36.60	36.60	36.50	36.50	36.37	-0.16%	1,731
Jul 18, 2025	36.56	36.56	36.53	36.56	36.43	0.03%	1,013
Jul 17, 2025	36.46	36.61	36.44	36.55	36.42	0.22%	1,100
Jul 16, 2025	36.39	36.47	36.35	36.47	36.34	-	1,736
Jul 15, 2025	36.47	36.47	36.47	36.47	36.34	-0.03%	500
Jul 14, 2025	36.47	36.52	36.45	36.48	36.35	0.19%	2,200
Jul 11, 2025	36.27	36.44	36.27	36.41	36.28	-0.03%	5,518
Jul 10, 2025	36.18	36.43	36.18	36.42	36.29	0.41%	4,308
Jul 9, 2025	36.24	36.34	36.24	36.27	36.14	0.14%	2,500
Jul 8, 2025	36.04	36.22	36.04	36.22	36.09	0.25%	2,845
Jul 7, 2025	36.31	36.31	36.08	36.13	36.00	-0.52%	3,639
Jul 4, 2025	36.18	36.32	36.18	36.32	36.19	0.36%	5,400
Jul 3, 2025	36.10	36.24	36.10	36.19	36.06	0.17%	4,325
Jul 2, 2025	36.05	36.18	36.01	36.13	36.00	0.56%	10,729
Jun 30, 2025	35.71	35.98	35.71	35.93	35.93	0.53%	15,700
Jun 27, 2025	35.90	35.90	35.74	35.74	35.74	-0.14%	2,918
Jun 26, 2025	35.69	35.81	35.69	35.79	35.66	0.65%	3,839
Jun 25, 2025	35.70	35.70	35.55	35.56	35.43	-0.56%	2,800
Jun 24, 2025	36.00	36.00	35.73	35.76	35.63	0.28%	10,600
Jun 23, 2025	35.67	35.76	35.64	35.66	35.53	0.14%	1,919
Jun 20, 2025	35.62	35.65	35.60	35.61	35.48	0.03%	4,700
Jun 19, 2025	35.64	35.64	35.60	35.60	35.47	-0.11%	235
Jun 18, 2025	35.55	35.68	35.55	35.64	35.51	0.03%	2,600
Jun 17, 2025	35.67	35.67	35.59	35.63	35.50	-0.08%	1,128
Jun 16, 2025	35.79	35.79	35.63	35.66	35.53	-0.06%	1,744
Jun 13, 2025	35.68	35.74	35.63	35.68	35.55	0.08%	3,736
Jun 12, 2025	35.58	35.65	35.57	35.65	35.52	0.31%	2,608
Jun 11, 2025	35.56	35.62	35.47	35.54	35.41	-0.08%	9,618
Jun 10, 2025	35.57	35.66	35.57	35.57	35.44	0.20%	2,700
Jun 9, 2025	35.51	35.62	35.50	35.50	35.37	-0.14%	2,800
Jun 6, 2025	35.50	35.65	35.50	35.55	35.42	0.14%	2,012
Jun 5, 2025	35.51	35.58	35.47	35.50	35.37	-0.03%	2,442