TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.71	45.77	45.71	45.77	45.77	0.09%	4,404
Apr 23, 2026	45.24	45.76	45.24	45.73	45.73	0.96%	2,786
Apr 22, 2026	45.41	45.55	45.28	45.30	45.30	-0.19%	1,896
Apr 21, 2026	45.49	45.49	45.38	45.38	45.38	-0.29%	1,362
Apr 20, 2026	45.66	45.70	45.51	45.51	45.51	-0.20%	1,461
Apr 17, 2026	45.30	45.60	45.30	45.60	45.60	0.37%	1,697
Apr 16, 2026	45.56	45.56	45.43	45.43	45.43	-0.46%	515
Apr 15, 2026	45.62	45.64	45.62	45.64	45.64	0.20%	1,014
Apr 14, 2026	45.41	45.55	45.32	45.55	45.55	0.33%	1,628
Apr 13, 2026	45.28	45.40	45.28	45.40	45.40	0.20%	1,348
Apr 10, 2026	45.24	45.39	45.24	45.31	45.31	0.60%	1,579
Apr 9, 2026	45.30	45.30	45.04	45.04	45.04	0.31%	1,914
Apr 8, 2026	44.94	44.94	44.85	44.90	44.90	0.38%	3,483
Apr 7, 2026	44.80	45.00	44.73	44.73	44.73	-0.02%	4,544
Apr 6, 2026	44.51	44.74	44.51	44.74	44.74	0.25%	997
Apr 2, 2026	44.50	44.65	44.50	44.63	44.63	0.50%	2,429
Apr 1, 2026	44.30	44.41	44.30	44.41	44.41	0.07%	2,947
Mar 31, 2026	44.23	44.39	44.08	44.38	44.38	1.12%	9,109
Mar 30, 2026	44.19	44.41	43.85	43.89	43.89	-0.14%	8,582
Mar 27, 2026	43.97	44.01	43.85	43.95	43.82	-0.34%	4,871
Mar 26, 2026	44.44	44.71	44.10	44.10	43.97	-0.99%	3,580
Mar 25, 2026	44.45	44.54	44.44	44.54	44.41	0.66%	1,835
Mar 24, 2026	44.30	44.50	44.21	44.25	44.12	0.59%	4,260
Mar 23, 2026	43.76	44.09	43.76	43.99	43.86	1.03%	8,167
Mar 20, 2026	43.78	43.79	43.46	43.54	43.41	-1.40%	5,128
Mar 19, 2026	44.20	44.20	44.05	44.16	44.03	-0.61%	1,785
Mar 18, 2026	44.69	44.71	44.42	44.43	44.30	-0.80%	2,306
Mar 17, 2026	44.82	44.98	44.78	44.79	44.66	0.25%	4,954
Mar 16, 2026	44.45	44.73	44.44	44.68	44.55	0.74%	8,757
Mar 13, 2026	44.53	44.57	44.30	44.35	44.22	0.11%	3,398
Mar 12, 2026	44.40	44.40	44.30	44.30	44.17	-0.34%	675
Mar 11, 2026	44.26	44.45	44.26	44.45	44.32	0.29%	1,095
Mar 10, 2026	44.06	44.47	44.06	44.32	44.19	0.52%	4,606
Mar 9, 2026	44.09	44.23	43.72	44.09	43.96	-0.56%	3,101
Mar 6, 2026	44.50	44.50	44.32	44.34	44.21	-1.20%	3,354
Mar 5, 2026	44.77	44.88	44.67	44.88	44.75	-0.31%	2,928
Mar 4, 2026	44.95	45.10	44.95	45.02	44.89	0.11%	2,668
Mar 3, 2026	44.85	44.97	44.47	44.97	44.84	-0.71%	10,309
Mar 2, 2026	44.91	45.34	44.85	45.29	45.15	0.63%	8,809
Feb 27, 2026	45.02	45.19	45.01	45.01	44.87	-0.28%	2,633
Feb 26, 2026	45.00	45.17	45.00	45.13	44.99	0.31%	5,450
Feb 25, 2026	44.85	44.99	44.85	44.99	44.72	0.78%	1,247
Feb 24, 2026	44.66	44.66	44.46	44.64	44.37	0.02%	3,628
Feb 23, 2026	44.89	44.89	44.49	44.63	44.36	0.02%	1,388
Feb 20, 2026	44.48	44.62	44.45	44.62	44.35	0.43%	1,944
Feb 19, 2026	44.16	44.43	44.16	44.43	44.17	0.50%	10,951
Feb 18, 2026	44.32	44.32	44.15	44.21	43.95	0.16%	2,115
Feb 17, 2026	44.24	44.24	43.99	44.14	43.88	-0.11%	3,748
Feb 13, 2026	43.54	44.20	43.54	44.19	43.93	1.68%	2,604
Feb 12, 2026	43.62	43.78	43.43	43.46	43.20	-0.25%	6,664