TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	49.31	49.35	49.19	49.20	49.20	-0.45%	1,070
Sep 21, 2026	49.32	49.42	49.32	49.42	49.42	0.14%	682
Sep 18, 2026	49.33	49.35	49.10	49.35	49.35	0.04%	1,501
Sep 17, 2026	49.80	49.80	49.33	49.33	49.33	0.80%	357
Sep 16, 2026	48.95	49.19	48.75	48.94	48.94	-0.06%	2,211
Sep 15, 2026	50.35	50.35	48.87	48.97	48.97	-0.02%	1,753
Sep 14, 2026	49.00	49.16	48.98	48.98	48.98	0.02%	5,356
Sep 11, 2026	49.14	49.14	48.92	48.97	48.97	0.41%	398
Sep 10, 2026	48.86	48.95	48.77	48.77	48.77	-0.79%	4,746
Sep 9, 2026	49.16	49.18	49.16	49.16	49.16	-1.01%	1,591
Sep 8, 2026	49.66	49.66	49.66	49.66	49.66	-0.36%	548
Sep 4, 2026	49.58	49.84	49.58	49.84	49.84	-0.06%	824
Sep 3, 2026	49.40	49.87	49.40	49.87	49.87	1.09%	2,512
Sep 2, 2026	49.13	49.34	49.13	49.33	49.33	1.15%	2,706
Sep 1, 2026	49.21	49.21	48.77	48.77	48.77	-0.49%	1,190
Aug 31, 2026	49.12	49.12	48.94	49.01	49.01	-0.31%	2,104
Aug 27, 2026	49.13	49.30	49.13	49.30	49.16	-0.64%	1,500
Aug 26, 2026	49.40	49.72	49.37	49.62	49.48	0.36%	7,650
Aug 25, 2026	49.03	49.46	49.03	49.44	49.30	0.90%	1,050
Aug 24, 2026	49.07	49.11	48.98	49.00	48.86	-0.41%	983
Aug 21, 2026	49.18	49.20	49.15	49.20	49.06	0.26%	2,402
Aug 20, 2026	49.18	49.18	49.01	49.07	48.93	-0.41%	741
Aug 19, 2026	49.50	49.50	49.27	49.27	49.13	-1.72%	640
Aug 18, 2026	50.27	50.27	50.09	50.13	49.99	-0.34%	1,870
Aug 17, 2026	50.25	50.34	50.25	50.30	50.16	-0.02%	3,856
Aug 14, 2026	50.23	50.31	50.23	50.31	50.17	0.22%	793
Aug 13, 2026	50.07	50.20	50.07	50.20	50.06	0.62%	4,705
Aug 12, 2026	49.82	49.91	49.82	49.89	49.75	0.34%	1,221
Aug 11, 2026	49.64	49.73	49.64	49.72	49.58	0.49%	1,015
Aug 10, 2026	50.86	50.86	49.47	49.48	49.34	-0.04%	2,113
Aug 7, 2026	49.77	49.77	49.33	49.50	49.36	-0.48%	5,887
Aug 6, 2026	49.74	49.74	49.74	49.74	49.60	-0.32%	297
Aug 5, 2026	50.04	50.04	49.90	49.90	49.76	-0.52%	1,444
Aug 4, 2026	50.73	50.73	50.15	50.16	50.02	-0.52%	3,107
Jul 31, 2026	50.56	50.60	50.42	50.42	50.28	-0.32%	996
Jul 30, 2026	50.66	50.66	50.58	50.58	50.44	0.44%	944
Jul 29, 2026	51.12	51.12	50.50	50.50	50.22	-1.17%	1,301
Jul 28, 2026	51.09	51.10	50.99	51.10	50.82	1.09%	1,270
Jul 27, 2026	50.55	50.55	50.55	50.55	50.27	0.14%	993
Jul 23, 2026	50.45	50.61	50.43	50.48	50.20	-0.51%	3,178
Jul 22, 2026	50.56	50.75	50.56	50.74	50.46	0.53%	2,338
Jul 21, 2026	50.43	50.52	50.40	50.47	50.19	0.20%	1,395
Jul 20, 2026	50.85	50.87	50.37	50.37	50.09	-0.89%	1,675
Jul 17, 2026	51.08	51.09	50.82	50.82	50.54	-0.35%	788
Jul 16, 2026	50.91	51.00	50.86	51.00	50.72	0.57%	2,367
Jul 15, 2026	50.71	50.71	50.71	50.71	50.43	0.80%	450
Jul 14, 2026	50.08	50.31	50.08	50.31	50.03	0.30%	1,522
Jul 13, 2026	50.12	50.16	50.12	50.16	49.88	0.48%	836
Jul 10, 2026	49.85	49.92	49.85	49.92	49.65	0.32%	311
Jul 9, 2026	49.76	49.76	49.76	49.76	49.49	0.32%	331