TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	50.04	50.04	49.90	49.90	49.90	-0.52%	1,444
Aug 4, 2026	50.73	50.73	50.15	50.16	50.16	-0.52%	3,107
Jul 31, 2026	50.56	50.60	50.42	50.42	50.42	-0.32%	996
Jul 30, 2026	50.66	50.66	50.58	50.58	50.58	0.44%	944
Jul 29, 2026	51.12	51.12	50.50	50.50	50.36	-1.17%	1,301
Jul 28, 2026	51.09	51.10	50.99	51.10	50.96	1.09%	1,270
Jul 27, 2026	50.55	50.55	50.55	50.55	50.41	0.14%	993
Jul 23, 2026	50.45	50.61	50.43	50.48	50.34	-0.51%	3,178
Jul 22, 2026	50.56	50.75	50.56	50.74	50.60	0.53%	2,338
Jul 21, 2026	50.43	50.52	50.40	50.47	50.33	0.20%	1,395
Jul 20, 2026	50.85	50.87	50.37	50.37	50.23	-0.89%	1,675
Jul 17, 2026	51.08	51.09	50.82	50.82	50.68	-0.35%	788
Jul 16, 2026	50.91	51.00	50.86	51.00	50.86	0.57%	2,367
Jul 15, 2026	50.71	50.71	50.71	50.71	50.57	0.80%	450
Jul 14, 2026	50.08	50.31	50.08	50.31	50.17	0.30%	1,522
Jul 13, 2026	50.12	50.16	50.12	50.16	50.02	0.48%	836
Jul 10, 2026	49.85	49.92	49.85	49.92	49.78	0.32%	311
Jul 9, 2026	49.76	49.76	49.76	49.76	49.62	0.32%	331
Jul 8, 2026	49.80	49.80	49.56	49.60	49.46	-0.66%	975
Jul 7, 2026	49.47	49.93	49.47	49.93	49.79	1.06%	2,964
Jul 6, 2026	49.45	49.45	49.41	49.41	49.27	-0.09%	756
Jul 3, 2026	49.15	49.45	49.15	49.45	49.31	0.57%	468
Jul 2, 2026	49.35	49.35	48.97	49.17	49.03	-0.36%	4,706
Jun 30, 2026	49.35	49.35	49.35	49.35	49.21	-0.03%	295
Jun 26, 2026	49.43	49.56	49.43	49.50	49.23	-0.20%	1,831
Jun 25, 2026	49.31	49.60	49.31	49.60	49.33	0.65%	517
Jun 24, 2026	49.41	49.41	49.18	49.28	49.01	-0.48%	2,676
Jun 23, 2026	49.45	49.52	49.45	49.52	49.25	0.30%	849
Jun 22, 2026	49.24	49.40	49.24	49.37	49.10	-0.28%	606
Jun 19, 2026	49.10	49.60	49.10	49.51	49.24	0.65%	1,482
Jun 18, 2026	49.21	49.27	49.19	49.19	48.92	0.24%	633
Jun 17, 2026	49.40	49.40	49.05	49.07	48.80	-0.22%	1,980
Jun 16, 2026	49.27	49.30	49.18	49.18	48.91	0.18%	1,158
Jun 15, 2026	48.32	49.09	48.32	49.09	48.82	-0.04%	1,727
Jun 12, 2026	49.25	49.25	49.11	49.11	48.84	0.61%	477
Jun 11, 2026	48.80	48.89	48.80	48.81	48.54	0.89%	1,400
Jun 10, 2026	48.37	48.50	48.37	48.38	48.12	0.21%	1,307
Jun 9, 2026	48.09	48.28	48.09	48.28	48.02	-0.19%	1,055
Jun 8, 2026	48.40	48.40	48.28	48.37	48.11	0.32%	1,295
Jun 5, 2026	47.40	48.43	47.40	48.22	47.95	-0.27%	2,926
Jun 4, 2026	47.90	48.37	47.90	48.35	48.08	0.49%	7,095
Jun 3, 2026	48.11	48.11	48.11	48.11	47.85	0.25%	141
Jun 2, 2026	47.22	47.99	47.22	47.99	47.73	1.42%	1,670
Jun 1, 2026	47.45	47.45	47.32	47.32	47.06	-0.11%	4,541
May 29, 2026	47.60	47.60	47.29	47.37	47.11	-0.50%	4,257
May 28, 2026	47.95	47.95	47.55	47.61	47.35	-0.75%	3,506
May 27, 2026	48.11	48.27	48.10	48.10	47.71	-0.15%	1,443
May 26, 2026	48.16	48.25	48.16	48.17	47.78	-0.35%	7,067
May 25, 2026	48.36	48.42	48.32	48.34	47.94	-0.06%	2,662
May 22, 2026	49.00	49.00	48.34	48.37	47.97	0.60%	4,268