TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	50.49	50.49	50.33	50.33	50.33	-0.06%	1,258
Nov 11, 2026	50.16	50.36	50.16	50.36	50.36	1.37%	760
Nov 10, 2026	49.68	49.68	49.68	49.68	49.68	-0.44%	768
Nov 9, 2026	49.43	50.08	49.43	49.90	49.90	0.87%	3,888
Nov 6, 2026	49.21	49.63	49.21	49.47	49.47	-0.12%	1,804
Nov 5, 2026	49.52	49.53	49.52	49.53	49.53	-2.13%	2,225
Nov 4, 2026	50.39	50.63	50.10	50.61	50.61	1.24%	1,090
Nov 3, 2026	50.20	50.20	49.95	49.99	49.99	-0.58%	1,338
Nov 2, 2026	49.86	50.35	49.86	50.28	50.28	0.88%	3,870
Oct 30, 2026	50.19	50.22	49.84	49.84	49.84	-0.72%	4,883
Oct 29, 2026	50.35	50.35	50.15	50.20	50.20	0.64%	931
Oct 28, 2026	50.04	50.04	50.00	50.00	49.88	-0.04%	409
Oct 27, 2026	49.60	50.05	49.60	50.02	49.90	0.68%	8,501
Oct 23, 2026	49.63	49.72	49.48	49.68	49.56	-0.48%	1,626
Oct 22, 2026	49.72	49.92	49.51	49.92	49.80	0.34%	14,845
Oct 21, 2026	49.53	49.86	49.53	49.75	49.63	0.61%	4,180
Oct 20, 2026	49.41	49.48	49.40	49.45	49.33	0.49%	4,484
Oct 19, 2026	49.33	49.33	49.09	49.21	49.09	-0.93%	956
Oct 16, 2026	49.28	49.67	49.28	49.67	49.55	0.87%	1,859
Oct 15, 2026	49.24	49.24	49.23	49.24	49.12	0.84%	967
Oct 14, 2026	48.86	48.86	48.81	48.83	48.71	-0.14%	3,238
Oct 13, 2026	48.23	48.95	48.23	48.90	48.78	1.37%	1,919
Oct 9, 2026	47.91	48.28	47.91	48.24	48.12	0.71%	3,140
Oct 8, 2026	47.61	47.91	47.61	47.90	47.78	0.27%	2,566
Oct 7, 2026	48.32	48.32	47.75	47.77	47.65	-1.53%	2,784
Oct 6, 2026	48.57	48.57	48.43	48.51	48.39	0.37%	1,679
Oct 5, 2026	48.34	48.34	48.33	48.33	48.21	0.21%	953
Oct 2, 2026	48.25	48.25	48.23	48.23	48.11	0.63%	792
Oct 1, 2026	47.90	47.95	47.90	47.93	47.81	-0.42%	1,954
Sep 30, 2026	48.44	48.44	48.12	48.13	48.01	-0.29%	1,719
Sep 29, 2026	48.75	48.75	48.20	48.27	48.15	-0.64%	6,599
Sep 28, 2026	48.86	48.86	48.69	48.70	48.46	0.31%	1,854
Sep 25, 2026	48.49	48.57	48.48	48.55	48.31	0.04%	2,858
Sep 24, 2026	48.84	48.84	48.53	48.53	48.29	-0.90%	1,606
Sep 23, 2026	48.97	48.97	48.97	48.97	48.73	-0.47%	249
Sep 22, 2026	49.31	49.35	49.19	49.20	48.96	-0.45%	1,070
Sep 21, 2026	49.32	49.42	49.32	49.42	49.18	0.14%	682
Sep 18, 2026	49.33	49.35	49.10	49.35	49.11	0.04%	1,501
Sep 17, 2026	49.80	49.80	49.33	49.33	49.09	0.80%	357
Sep 16, 2026	48.95	49.19	48.75	48.94	48.70	-0.06%	2,211
Sep 15, 2026	50.35	50.35	48.87	48.97	48.73	-0.02%	1,753
Sep 14, 2026	49.00	49.16	48.98	48.98	48.74	0.02%	5,356
Sep 11, 2026	49.14	49.14	48.92	48.97	48.73	0.41%	398
Sep 10, 2026	48.86	48.95	48.77	48.77	48.53	-0.79%	4,746
Sep 9, 2026	49.16	49.18	49.16	49.16	48.92	-1.01%	1,591
Sep 8, 2026	49.66	49.66	49.66	49.66	49.42	-0.36%	548
Sep 4, 2026	49.58	49.84	49.58	49.84	49.60	-0.06%	824
Sep 3, 2026	49.40	49.87	49.40	49.87	49.63	1.09%	2,512
Sep 2, 2026	49.13	49.34	49.13	49.33	49.09	1.15%	2,706
Sep 1, 2026	49.21	49.21	48.77	48.77	48.53	-0.49%	1,190