TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.40	48.43	47.40	48.22	48.22	-0.27%	2,926
Jun 4, 2026	47.90	48.37	47.90	48.35	48.35	0.49%	7,095
Jun 3, 2026	48.11	48.11	48.11	48.11	48.11	0.25%	141
Jun 2, 2026	47.22	47.99	47.22	47.99	47.99	1.42%	1,670
Jun 1, 2026	47.45	47.45	47.32	47.32	47.32	-0.11%	4,541
May 29, 2026	47.60	47.60	47.29	47.37	47.37	-0.50%	4,257
May 28, 2026	47.95	47.95	47.55	47.61	47.61	-0.75%	3,506
May 27, 2026	48.11	48.27	48.10	48.10	47.97	-0.15%	1,443
May 26, 2026	48.16	48.25	48.16	48.17	48.04	-0.35%	7,067
May 25, 2026	48.36	48.42	48.32	48.34	48.21	-0.06%	2,662
May 22, 2026	49.00	49.00	48.34	48.37	48.24	0.60%	4,268
May 21, 2026	47.55	48.08	47.55	48.08	47.95	0.99%	1,331
May 20, 2026	47.50	47.61	47.47	47.61	47.48	1.06%	7,533
May 19, 2026	47.01	47.30	47.01	47.11	46.98	0.92%	2,285
May 15, 2026	46.69	46.69	46.61	46.68	46.55	-0.15%	2,337
May 14, 2026	46.76	46.76	46.75	46.75	46.62	0.78%	1,520
May 13, 2026	46.53	46.53	46.28	46.39	46.26	-0.54%	1,509
May 12, 2026	46.37	46.64	46.37	46.64	46.51	0.41%	1,642
May 11, 2026	46.27	46.45	46.27	46.45	46.32	0.45%	903
May 8, 2026	46.25	46.33	46.16	46.24	46.11	0.28%	1,653
May 7, 2026	46.42	46.42	46.02	46.11	45.98	-1.01%	2,546
May 6, 2026	46.49	46.58	46.49	46.58	46.45	0.24%	1,189
May 5, 2026	46.44	46.47	46.44	46.47	46.34	0.82%	763
May 4, 2026	46.34	46.34	46.03	46.09	45.96	-0.54%	1,733
May 1, 2026	46.35	46.35	46.34	46.34	46.21	-0.13%	712
Apr 30, 2026	45.64	46.40	45.64	46.40	46.27	1.87%	2,183
Apr 29, 2026	45.68	45.75	45.55	45.55	45.43	-0.69%	4,178
Apr 28, 2026	45.77	46.10	45.77	46.00	45.74	0.61%	2,053
Apr 27, 2026	45.81	45.81	45.61	45.72	45.46	-0.11%	3,058
Apr 24, 2026	45.71	45.77	45.71	45.77	45.51	0.09%	4,404
Apr 23, 2026	45.24	45.76	45.24	45.73	45.47	0.96%	2,786
Apr 22, 2026	45.41	45.55	45.28	45.30	45.04	-0.19%	1,896
Apr 21, 2026	45.49	45.49	45.38	45.38	45.13	-0.29%	1,362
Apr 20, 2026	45.66	45.70	45.51	45.51	45.25	-0.20%	1,461
Apr 17, 2026	45.30	45.60	45.30	45.60	45.34	0.37%	1,697
Apr 16, 2026	45.56	45.56	45.43	45.43	45.17	-0.46%	515
Apr 15, 2026	45.62	45.64	45.62	45.64	45.38	0.20%	1,014
Apr 14, 2026	45.41	45.55	45.32	45.55	45.29	0.33%	1,628
Apr 13, 2026	45.28	45.40	45.28	45.40	45.14	0.20%	1,348
Apr 10, 2026	45.24	45.39	45.24	45.31	45.06	0.60%	1,579
Apr 9, 2026	45.30	45.30	45.04	45.04	44.79	0.31%	1,914
Apr 8, 2026	44.94	44.94	44.85	44.90	44.65	0.38%	3,483
Apr 7, 2026	44.80	45.00	44.73	44.73	44.48	-0.02%	4,544
Apr 6, 2026	44.51	44.74	44.51	44.74	44.49	0.25%	997
Apr 2, 2026	44.50	44.65	44.50	44.63	44.38	0.50%	2,429
Apr 1, 2026	44.30	44.41	44.30	44.41	44.16	0.07%	2,947
Mar 31, 2026	44.23	44.39	44.08	44.38	44.13	1.12%	9,109
Mar 30, 2026	44.19	44.41	43.85	43.89	43.64	0.16%	8,582
Mar 27, 2026	43.97	44.01	43.85	43.95	43.57	-0.34%	4,871
Mar 26, 2026	44.44	44.71	44.10	44.10	43.72	-0.99%	3,580