Precision Drilling Corporation - PD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	74.48	75.13	75.13	75.61	73.73	53,974
August 15, 2025	75.95	74.48	74.48	75.95	74.48	72,244
August 14, 2025	76.19	75.92	75.92	76.19	75.15	33,546
August 13, 2025	77.73	76.35	76.35	77.73	75.26	46,100
August 12, 2025	75.88	76.84	76.84	77.83	75.74	50,300
August 11, 2025	76.04	75.42	75.42	76.34	74.68	44,710
August 08, 2025	75.03	75.45	75.45	75.94	74.62	38,123
August 07, 2025	75.93	74.92	74.92	76.26	74.48	90,500
August 06, 2025	75.48	74.49	74.49	76.86	74.09	61,900
August 05, 2025	75.5	75.43	75.43	75.58	73.92	51,306
August 01, 2025	77.98	74.8	74.8	77.98	73.89	81,712
July 31, 2025	76.86	78.03	78.03	79	76.32	108,021
July 30, 2025	73.25	77.45	77.45	78.3	73.25	229,300
July 29, 2025	74.1	72.47	72.47	74.1	71.67	43,530
July 28, 2025	71.6	73.25	73.25	73.5	71.6	67,609
July 25, 2025	71.88	71.16	71.16	72.13	70.72	43,300
July 24, 2025	72	72.06	72.06	73.17	71.61	59,800
July 23, 2025	69.42	72.07	72.07	72.22	69.42	104,200
July 22, 2025	67.49	69.38	69.38	69.92	67.49	67,400
July 21, 2025	69.63	67.72	67.72	70.64	67.45	91,100
July 18, 2025	71.77	70.2	70.2	71.77	70.19	132,916
July 17, 2025	68.08	70.73	70.73	71.2	68.08	192,913
July 16, 2025	67.79	68.74	68.74	68.74	66.52	101,800
July 15, 2025	68.16	68.32	68.32	68.62	67.73	76,200
July 14, 2025	69.01	68.16	68.16	69.02	67.16	46,500
July 11, 2025	70.15	69.37	69.37	70.15	69.04	28,900
July 10, 2025	69.57	69.99	69.99	70.65	69	40,033
July 09, 2025	71.44	69.89	69.89	71.63	69.83	39,802
July 08, 2025	67.74	70.86	70.86	71.47	67.74	97,119
July 07, 2025	68.14	67.85	67.85	69.4	67	54,200
July 04, 2025	68.24	68.14	68.14	68.67	68	12,500
July 03, 2025	69.13	68.6	68.6	70	68.13	53,832
July 02, 2025	65.32	69.08	69.08	69.11	65.28	132,632
June 30, 2025	64.72	64.49	64.49	65.03	63.94	54,107
June 27, 2025	64.1	64.75	64.75	65.5	64.1	90,553
June 26, 2025	63.11	64.08	64.08	64.37	63.01	90,131
June 25, 2025	63.42	63.25	63.25	64.18	63.16	84,800
June 24, 2025	65.5	63.49	63.49	66.14	63.44	130,700
June 23, 2025	69.6	65.9	65.9	70.11	65.81	129,800
June 20, 2025	69.5	69.41	69.41	70.09	68.78	492,914
June 19, 2025	70.95	69.81	69.81	70.95	69.74	33,606
June 18, 2025	69.99	69.88	69.88	71.14	69.1	96,006
June 17, 2025	68.76	70.29	70.29	70.95	68.76	110,652
June 16, 2025	69.26	68.67	68.67	69.26	67.3	124,700
June 13, 2025	69.37	69.28	69.28	70.6	67.96	112,937
June 12, 2025	68.9	67.87	67.87	68.9	67.19	60,045
June 11, 2025	67.99	69.06	69.06	69.39	67.83	101,000
June 10, 2025	66.64	67.86	67.86	69.27	66.64	81,900
June 09, 2025	65.69	66.59	66.59	67.69	65.69	88,518
June 06, 2025	63.48	65.49	65.49	66.15	63.48	84,400
June 05, 2025	63.79	63.26	63.26	64.07	62.69	63,800
June 04, 2025	64.2	63.6	63.6	65.05	62.76	87,700
June 03, 2025	60.48	64.41	64.41	64.75	60.35	138,125
June 02, 2025	59.96	60.46	60.46	61.54	59.6	87,448
May 30, 2025	59.1	59.31	59.31	59.48	58.3	256,619
May 29, 2025	58.7	59.37	59.37	59.54	58.7	114,943
May 28, 2025	59.46	59.1	59.1	60.11	58.79	81,400
May 27, 2025	58.03	59.06	59.06	59.22	57.73	49,930
May 26, 2025	57.19	58.63	58.63	58.99	57.19	18,318
May 23, 2025	56.89	58.03	58.03	58.13	56.86	69,703

Precision Drilling Corporation (PD.TO) TSX