TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	49.63	49.63	49.48	49.63	49.63	-0.58%	926
Oct 22, 2026	49.72	49.92	49.51	49.92	49.92	0.34%	14,845
Oct 21, 2026	49.53	49.86	49.53	49.75	49.75	0.61%	4,180
Oct 20, 2026	49.41	49.48	49.40	49.45	49.45	0.49%	4,484
Oct 19, 2026	49.33	49.33	49.09	49.21	49.21	-0.93%	956
Oct 16, 2026	49.28	49.67	49.28	49.67	49.67	0.87%	1,859
Oct 15, 2026	49.24	49.24	49.23	49.24	49.24	0.84%	967
Oct 14, 2026	48.86	48.86	48.81	48.83	48.83	-0.14%	3,238
Oct 13, 2026	48.23	48.95	48.23	48.90	48.90	1.37%	1,919
Oct 9, 2026	47.91	48.28	47.91	48.24	48.24	0.71%	3,140
Oct 8, 2026	47.61	47.91	47.61	47.90	47.90	0.27%	2,566
Oct 7, 2026	48.32	48.32	47.75	47.77	47.77	-1.53%	2,784
Oct 6, 2026	48.57	48.57	48.43	48.51	48.51	0.37%	1,679
Oct 5, 2026	48.34	48.34	48.33	48.33	48.33	0.21%	953
Oct 2, 2026	48.25	48.25	48.23	48.23	48.23	0.63%	792
Oct 1, 2026	47.90	47.95	47.90	47.93	47.93	-0.42%	1,954
Sep 30, 2026	48.44	48.44	48.12	48.13	48.13	-0.29%	1,719
Sep 29, 2026	48.75	48.75	48.20	48.27	48.27	-0.64%	6,599
Sep 28, 2026	48.86	48.86	48.69	48.70	48.58	0.31%	1,854
Sep 25, 2026	48.49	48.57	48.48	48.55	48.43	0.04%	2,858
Sep 24, 2026	48.84	48.84	48.53	48.53	48.41	-0.90%	1,606
Sep 23, 2026	48.97	48.97	48.97	48.97	48.85	-0.47%	249
Sep 22, 2026	49.31	49.35	49.19	49.20	49.08	-0.45%	1,070
Sep 21, 2026	49.32	49.42	49.32	49.42	49.30	0.14%	682
Sep 18, 2026	49.33	49.35	49.10	49.35	49.23	0.04%	1,501
Sep 17, 2026	49.80	49.80	49.33	49.33	49.21	0.80%	357
Sep 16, 2026	48.95	49.19	48.75	48.94	48.82	-0.06%	2,211
Sep 15, 2026	50.35	50.35	48.87	48.97	48.85	-0.02%	1,753
Sep 14, 2026	49.00	49.16	48.98	48.98	48.86	0.02%	5,356
Sep 11, 2026	49.14	49.14	48.92	48.97	48.85	0.41%	398
Sep 10, 2026	48.86	48.95	48.77	48.77	48.65	-0.79%	4,746
Sep 9, 2026	49.16	49.18	49.16	49.16	49.04	-1.01%	1,591
Sep 8, 2026	49.66	49.66	49.66	49.66	49.54	-0.36%	548
Sep 4, 2026	49.58	49.84	49.58	49.84	49.72	-0.06%	824
Sep 3, 2026	49.40	49.87	49.40	49.87	49.75	1.09%	2,512
Sep 2, 2026	49.13	49.34	49.13	49.33	49.21	1.15%	2,706
Sep 1, 2026	49.21	49.21	48.77	48.77	48.65	-0.49%	1,190
Aug 31, 2026	49.12	49.12	48.94	49.01	48.89	-0.31%	2,104
Aug 27, 2026	49.13	49.30	49.13	49.30	49.04	-0.64%	1,500
Aug 26, 2026	49.40	49.72	49.37	49.62	49.36	0.36%	7,650
Aug 25, 2026	49.03	49.46	49.03	49.44	49.18	0.90%	1,050
Aug 24, 2026	49.07	49.11	48.98	49.00	48.75	-0.41%	983
Aug 21, 2026	49.18	49.20	49.15	49.20	48.94	0.26%	2,402
Aug 20, 2026	49.18	49.18	49.01	49.07	48.81	-0.41%	741
Aug 19, 2026	49.50	49.50	49.27	49.27	49.01	-1.72%	640
Aug 18, 2026	50.27	50.27	50.09	50.13	49.87	-0.34%	1,870
Aug 17, 2026	50.25	50.34	50.25	50.30	50.04	-0.02%	3,856
Aug 14, 2026	50.23	50.31	50.23	50.31	50.05	0.22%	793
Aug 13, 2026	50.07	50.20	50.07	50.20	49.94	0.62%	4,705
Aug 12, 2026	49.82	49.91	49.82	49.89	49.63	0.34%	1,221