TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	49.03	49.46	49.03	49.44	49.44	0.90%	1,050
Aug 24, 2026	49.07	49.11	48.98	49.00	49.00	-0.41%	983
Aug 21, 2026	49.18	49.20	49.15	49.20	49.20	0.26%	2,402
Aug 20, 2026	49.18	49.18	49.01	49.07	49.07	-0.41%	741
Aug 19, 2026	49.50	49.50	49.27	49.27	49.27	-1.72%	640
Aug 18, 2026	50.27	50.27	50.09	50.13	50.13	-0.34%	1,870
Aug 17, 2026	50.25	50.34	50.25	50.30	50.30	-0.02%	3,856
Aug 14, 2026	50.23	50.31	50.23	50.31	50.31	0.22%	793
Aug 13, 2026	50.07	50.20	50.07	50.20	50.20	0.62%	4,705
Aug 12, 2026	49.82	49.91	49.82	49.89	49.89	0.34%	1,221
Aug 11, 2026	49.64	49.73	49.64	49.72	49.72	0.49%	1,015
Aug 10, 2026	50.86	50.86	49.47	49.48	49.48	-0.04%	2,113
Aug 7, 2026	49.77	49.77	49.33	49.50	49.50	-0.48%	5,887
Aug 6, 2026	49.74	49.74	49.74	49.74	49.74	-0.32%	297
Aug 5, 2026	50.04	50.04	49.90	49.90	49.90	-0.52%	1,444
Aug 4, 2026	50.73	50.73	50.15	50.16	50.16	-0.52%	3,107
Jul 31, 2026	50.56	50.60	50.42	50.42	50.42	-0.32%	996
Jul 30, 2026	50.66	50.66	50.58	50.58	50.58	0.44%	944
Jul 29, 2026	51.12	51.12	50.50	50.50	50.36	-1.17%	1,301
Jul 28, 2026	51.09	51.10	50.99	51.10	50.96	1.09%	1,270
Jul 27, 2026	50.55	50.55	50.55	50.55	50.41	0.14%	993
Jul 23, 2026	50.45	50.61	50.43	50.48	50.34	-0.51%	3,178
Jul 22, 2026	50.56	50.75	50.56	50.74	50.60	0.53%	2,338
Jul 21, 2026	50.43	50.52	50.40	50.47	50.33	0.20%	1,395
Jul 20, 2026	50.85	50.87	50.37	50.37	50.23	-0.89%	1,675
Jul 17, 2026	51.08	51.09	50.82	50.82	50.68	-0.35%	788
Jul 16, 2026	50.91	51.00	50.86	51.00	50.86	0.57%	2,367
Jul 15, 2026	50.71	50.71	50.71	50.71	50.57	0.80%	450
Jul 14, 2026	50.08	50.31	50.08	50.31	50.17	0.30%	1,522
Jul 13, 2026	50.12	50.16	50.12	50.16	50.02	0.48%	836
Jul 10, 2026	49.85	49.92	49.85	49.92	49.78	0.32%	311
Jul 9, 2026	49.76	49.76	49.76	49.76	49.62	0.32%	331
Jul 8, 2026	49.80	49.80	49.56	49.60	49.46	-0.66%	975
Jul 7, 2026	49.47	49.93	49.47	49.93	49.79	1.06%	2,964
Jul 6, 2026	49.45	49.45	49.41	49.41	49.27	-0.09%	756
Jul 3, 2026	49.15	49.45	49.15	49.45	49.31	0.57%	468
Jul 2, 2026	49.35	49.35	48.97	49.17	49.03	-0.36%	4,706
Jun 30, 2026	49.35	49.35	49.35	49.35	49.21	-0.03%	295
Jun 26, 2026	49.43	49.56	49.43	49.50	49.23	-0.20%	1,831
Jun 25, 2026	49.31	49.60	49.31	49.60	49.33	0.65%	517
Jun 24, 2026	49.41	49.41	49.18	49.28	49.01	-0.48%	2,676
Jun 23, 2026	49.45	49.52	49.45	49.52	49.25	0.30%	849
Jun 22, 2026	49.24	49.40	49.24	49.37	49.10	-0.28%	606
Jun 19, 2026	49.10	49.60	49.10	49.51	49.24	0.65%	1,482
Jun 18, 2026	49.21	49.27	49.19	49.19	48.92	0.24%	633
Jun 17, 2026	49.40	49.40	49.05	49.07	48.80	-0.22%	1,980
Jun 16, 2026	49.27	49.30	49.18	49.18	48.91	0.18%	1,158
Jun 15, 2026	48.32	49.09	48.32	49.09	48.82	-0.04%	1,727
Jun 12, 2026	49.25	49.25	49.11	49.11	48.84	0.61%	477
Jun 11, 2026	48.80	48.89	48.80	48.81	48.54	0.89%	1,400