TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	32.81	33.13	32.81	32.96	32.96	0.67%	7,400
Apr 16, 2025	32.82	32.87	32.59	32.74	32.74	0.12%	4,644
Apr 15, 2025	32.55	32.78	32.55	32.70	32.70	0.46%	6,124
Apr 14, 2025	32.34	32.58	32.26	32.55	32.55	1.78%	12,803
Apr 11, 2025	31.93	32.04	31.93	31.98	31.98	1.72%	3,400
Apr 10, 2025	31.91	31.91	31.17	31.44	31.44	-2.33%	4,700
Apr 9, 2025	31.03	32.20	30.83	32.19	32.19	2.52%	11,218
Apr 8, 2025	32.40	32.40	31.15	31.40	31.40	-1.51%	9,504
Apr 7, 2025	31.51	32.12	31.51	31.88	31.88	-2.21%	19,842
Apr 4, 2025	33.36	33.37	32.55	32.60	32.60	-3.64%	13,700
Apr 3, 2025	33.90	33.92	33.79	33.83	33.83	-1.34%	7,500
Apr 2, 2025	33.96	34.29	33.96	34.29	34.29	0.65%	800
Apr 1, 2025	33.96	34.15	33.96	34.07	34.07	-	6,400
Mar 31, 2025	34.00	34.13	33.98	34.07	34.07	0.56%	28,300
Mar 28, 2025	33.93	33.93	33.88	33.88	33.88	-0.94%	916
Mar 27, 2025	34.15	34.24	34.15	34.20	34.07	-0.03%	900
Mar 26, 2025	34.36	34.36	34.20	34.21	34.08	-0.09%	12,500
Mar 25, 2025	34.35	34.36	34.24	34.24	34.11	-	600
Mar 24, 2025	34.10	34.31	34.10	34.24	34.11	0.74%	6,741
Mar 21, 2025	33.86	33.99	33.86	33.99	33.86	-0.53%	419
Mar 20, 2025	34.14	34.18	34.09	34.17	34.04	0.06%	2,339
Mar 19, 2025	33.95	34.16	33.95	34.15	34.02	0.83%	3,027
Mar 18, 2025	33.93	33.93	33.76	33.87	33.74	0.09%	3,224
Mar 17, 2025	33.80	33.88	33.80	33.84	33.71	0.71%	1,300
Mar 14, 2025	33.36	33.67	33.36	33.60	33.47	0.75%	12,100
Mar 13, 2025	33.55	33.55	33.30	33.35	33.22	-0.54%	16,744
Mar 12, 2025	33.46	33.65	33.37	33.53	33.40	0.33%	11,741
Mar 11, 2025	33.50	33.55	33.42	33.42	33.29	-0.98%	1,714
Mar 10, 2025	33.77	33.77	33.59	33.75	33.62	-	6,700
Mar 7, 2025	33.47	33.85	33.47	33.75	33.62	0.93%	7,125
Mar 6, 2025	33.54	33.57	33.40	33.44	33.31	-0.86%	5,600
Mar 5, 2025	33.51	33.76	33.51	33.73	33.60	0.30%	23,100
Mar 4, 2025	33.73	33.81	33.40	33.63	33.50	-1.95%	9,840
Mar 3, 2025	34.41	34.60	34.28	34.30	34.17	-0.26%	11,100
Feb 28, 2025	34.09	34.39	34.09	34.39	34.26	0.82%	7,809
Feb 27, 2025	34.12	34.20	34.10	34.11	33.98	-0.58%	2,822
Feb 26, 2025	34.33	34.50	34.18	34.31	34.05	0.09%	32,129
Feb 25, 2025	34.15	34.37	34.08	34.28	34.02	0.79%	10,745
Feb 24, 2025	34.10	34.17	34.01	34.01	33.76	-0.03%	4,236
Feb 21, 2025	34.15	34.18	34.02	34.02	33.77	-0.61%	2,235
Feb 20, 2025	34.17	34.25	34.16	34.23	33.97	0.23%	7,900
Feb 19, 2025	34.07	34.15	33.98	34.15	33.89	0.09%	2,800
Feb 18, 2025	34.09	34.19	34.02	34.12	33.86	0.06%	12,412
Feb 14, 2025	34.26	34.26	34.10	34.10	33.84	-0.35%	1,736
Feb 13, 2025	34.23	34.30	34.18	34.22	33.96	-	10,000
Feb 12, 2025	34.19	34.22	34.17	34.22	33.96	-0.44%	2,932
Feb 11, 2025	34.28	34.38	34.28	34.37	34.11	0.17%	1,241
Feb 10, 2025	34.36	34.38	34.31	34.31	34.05	0.47%	9,524
Feb 7, 2025	34.10	34.15	34.05	34.15	33.89	-0.35%	9,100
Feb 6, 2025	34.39	34.39	34.20	34.27	34.01	0.26%	4,442