TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	46.69	46.69	46.61	46.68	46.68	-0.15%	2,337
May 14, 2026	46.76	46.76	46.75	46.75	46.75	0.78%	1,520
May 13, 2026	46.53	46.53	46.28	46.39	46.39	-0.54%	1,509
May 12, 2026	46.37	46.64	46.37	46.64	46.64	0.41%	1,642
May 11, 2026	46.27	46.45	46.27	46.45	46.45	0.45%	903
May 8, 2026	46.25	46.33	46.16	46.24	46.24	0.28%	1,700
May 7, 2026	46.42	46.42	46.02	46.11	46.11	-1.01%	2,546
May 6, 2026	46.49	46.58	46.49	46.58	46.58	0.24%	1,200
May 5, 2026	46.44	46.47	46.44	46.47	46.47	0.82%	800
May 4, 2026	46.34	46.34	46.03	46.09	46.09	-0.54%	1,733
May 1, 2026	46.35	46.35	46.34	46.34	46.34	-0.13%	712
Apr 30, 2026	45.64	46.40	45.64	46.40	46.40	1.87%	2,200
Apr 29, 2026	45.68	45.75	45.55	45.55	45.55	-0.98%	4,200
Apr 28, 2026	45.77	46.10	45.77	46.00	45.87	0.61%	2,100
Apr 27, 2026	45.81	45.81	45.61	45.72	45.59	-0.11%	3,100
Apr 24, 2026	45.71	45.77	45.71	45.77	45.64	0.09%	4,404
Apr 23, 2026	45.24	45.76	45.24	45.73	45.60	0.95%	2,800
Apr 22, 2026	45.41	45.55	45.28	45.30	45.16	-0.18%	1,900
Apr 21, 2026	45.49	45.49	45.38	45.38	45.25	-0.29%	1,400
Apr 20, 2026	45.66	45.70	45.51	45.51	45.38	-0.20%	1,500
Apr 17, 2026	45.30	45.60	45.30	45.60	45.47	0.37%	1,700
Apr 16, 2026	45.56	45.56	45.43	45.43	45.30	-0.46%	515
Apr 15, 2026	45.62	45.64	45.62	45.64	45.51	0.20%	1,014
Apr 14, 2026	45.41	45.55	45.32	45.55	45.42	0.33%	1,628
Apr 13, 2026	45.28	45.40	45.28	45.40	45.27	0.20%	1,348
Apr 10, 2026	45.24	45.39	45.24	45.31	45.18	0.60%	1,600
Apr 9, 2026	45.30	45.30	45.04	45.04	44.91	0.31%	1,914
Apr 8, 2026	44.94	44.94	44.85	44.90	44.77	0.38%	3,500
Apr 7, 2026	44.80	45.00	44.73	44.73	44.60	-0.02%	4,544
Apr 6, 2026	44.51	44.74	44.51	44.74	44.61	0.25%	1,000
Apr 2, 2026	44.50	44.65	44.50	44.63	44.50	0.50%	2,429
Apr 1, 2026	44.30	44.41	44.30	44.41	44.28	0.07%	2,947
Mar 31, 2026	44.23	44.39	44.08	44.38	44.25	1.12%	9,109
Mar 30, 2026	44.19	44.41	43.85	43.89	43.76	-0.14%	8,600
Mar 27, 2026	43.97	44.01	43.85	43.95	43.69	-0.34%	4,900
Mar 26, 2026	44.44	44.71	44.10	44.10	43.84	-0.99%	3,600
Mar 25, 2026	44.45	44.54	44.44	44.54	44.28	0.66%	1,835
Mar 24, 2026	44.30	44.50	44.21	44.25	43.99	0.59%	4,300
Mar 23, 2026	43.76	44.09	43.76	43.99	43.73	1.03%	8,200
Mar 20, 2026	43.78	43.79	43.46	43.54	43.28	-1.40%	5,128
Mar 19, 2026	44.20	44.20	44.05	44.16	43.90	-0.61%	1,800
Mar 18, 2026	44.69	44.71	44.42	44.43	44.17	-0.80%	2,306
Mar 17, 2026	44.82	44.98	44.78	44.79	44.52	0.25%	5,000
Mar 16, 2026	44.45	44.73	44.44	44.68	44.42	0.74%	8,800
Mar 13, 2026	44.53	44.57	44.30	44.35	44.09	0.11%	3,400
Mar 12, 2026	44.40	44.40	44.30	44.30	44.04	-0.34%	700
Mar 11, 2026	44.26	44.45	44.26	44.45	44.19	0.29%	1,100
Mar 10, 2026	44.06	44.47	44.06	44.32	44.06	0.52%	4,606
Mar 9, 2026	44.09	44.23	43.72	44.09	43.83	-0.56%	3,101
Mar 6, 2026	44.50	44.50	44.32	44.34	44.08	-1.20%	3,400