TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	36.27	36.44	36.27	36.41	-	-	5,518
Jul 11, 2025	36.27	36.44	36.27	36.41	36.41	-0.03%	5,518
Jul 10, 2025	36.18	36.43	36.18	36.42	36.42	0.41%	4,308
Jul 9, 2025	36.24	36.34	36.24	36.27	36.27	0.14%	2,500
Jul 8, 2025	36.04	36.22	36.04	36.22	36.22	0.25%	2,845
Jul 7, 2025	36.31	36.31	36.08	36.13	36.13	-0.52%	3,639
Jul 4, 2025	36.18	36.32	36.18	36.32	36.32	0.36%	5,400
Jul 3, 2025	36.10	36.24	36.10	36.19	36.19	0.17%	4,325
Jul 2, 2025	36.05	36.18	36.01	36.13	36.13	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
Jun 4, 2025	35.54	35.66	35.48	35.51	35.38	-0.36%	9,800
Jun 3, 2025	35.53	35.68	35.53	35.64	35.51	0.34%	3,440
Jun 2, 2025	35.39	35.57	35.39	35.52	35.39	0.08%	4,400
May 30, 2025	35.40	35.51	35.38	35.49	35.37	0.08%	7,500
May 29, 2025	35.48	35.48	35.38	35.46	35.33	-0.11%	4,415
May 28, 2025	35.56	35.57	35.46	35.50	35.23	-0.06%	28,200
May 27, 2025	35.15	35.61	35.12	35.52	35.25	0.88%	10,235
May 26, 2025	35.15	35.29	35.14	35.21	34.94	0.37%	1,446
May 23, 2025	34.93	35.09	34.93	35.08	34.82	0.11%	5,506
May 22, 2025	35.04	35.13	34.99	35.04	34.78	-0.06%	8,225
May 21, 2025	35.05	35.06	34.96	35.06	34.80	-0.28%	5,100
May 20, 2025	35.15	35.29	35.15	35.16	34.90	0.14%	1,200
May 16, 2025	35.00	35.12	35.00	35.11	34.85	0.31%	4,836
May 15, 2025	34.72	35.00	34.72	35.00	34.74	0.81%	2,000
May 14, 2025	34.65	34.72	34.57	34.72	34.46	0.12%	2,300
May 13, 2025	34.71	34.71	34.60	34.68	34.42	0.20%	7,700
May 12, 2025	34.89	34.89	34.59	34.61	34.35	0.20%	6,700
May 9, 2025	34.50	34.57	34.47	34.54	34.28	0.52%	909
May 8, 2025	34.35	34.50	34.24	34.36	34.10	0.70%	7,700
May 7, 2025	34.04	34.20	34.04	34.12	33.86	0.59%	3,049
May 6, 2025	33.97	34.00	33.89	33.92	33.66	-0.09%	7,240
May 5, 2025	33.88	34.00	33.88	33.95	33.69	-0.12%	2,039
May 2, 2025	34.04	34.04	33.99	33.99	33.73	0.03%	1,911