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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121.86	120.71	120.71	122.15	119.12	69,200
February 19, 2026	122.68	122.6	122.6	126.47	121.24	122,900
February 18, 2026	120.85	122.26	122.26	122.28	119.99	78,500
February 17, 2026	117.97	118.87	118.87	122	117.32	137,900
February 13, 2026	112.5	119.04	119.04	119.65	112.5	190,946
February 12, 2026	119.25	113.1	113.1	121.54	110.49	265,900
February 11, 2026	119.06	122.51	122.51	122.65	119.06	95,410
February 10, 2026	120	118.24	118.24	120	116.75	56,300
February 09, 2026	118.86	119.67	119.67	121.77	118.84	79,700
February 06, 2026	114.27	118.86	118.86	120.23	114.27	133,823
February 05, 2026	112.89	113.8	113.8	114.26	110.51	82,609
February 04, 2026	111	114.49	114.49	115.32	110.99	126,441
February 03, 2026	109.37	111.85	111.85	111.94	109.26	61,700
February 02, 2026	105.9	108.76	108.76	109.96	105.9	81,214
January 30, 2026	109.37	108.6	108.6	110.04	106.76	80,043
January 29, 2026	108.24	109.89	109.89	110.43	107.45	123,337
January 28, 2026	107.15	106.71	106.71	107.98	105.87	73,423
January 27, 2026	106.05	107.1	107.1	108.4	106.05	74,500
January 26, 2026	106.17	107.03	107.03	107.15	104.83	29,518
January 23, 2026	105.9	104.89	104.89	107	104.56	132,800
January 22, 2026	105.62	104.66	104.66	105.62	103.73	56,530
January 21, 2026	102.52	106.01	106.01	106.57	102.52	125,910
January 20, 2026	101.93	102.22	102.22	104.12	101.74	73,134
January 19, 2026	101.55	103	103	103.24	101.55	16,700
January 16, 2026	103.42	102.89	102.89	103.69	101.81	40,200
January 15, 2026	103.56	103.36	103.36	103.79	102.17	59,523
January 14, 2026	103.77	103.95	103.95	106.19	103.41	130,654
January 13, 2026	99.43	102.16	102.16	104.14	99.43	92,400
January 12, 2026	99.23	98.93	98.93	99.76	98.16	47,600
January 09, 2026	101.25	99.2	99.2	101.86	98.67	46,600
January 08, 2026	97.78	100.04	100.04	101.69	97.78	74,113
January 07, 2026	99.63	97.6	97.6	100.18	96.95	76,611
January 06, 2026	99.27	98.96	98.96	101.82	98.23	109,007
January 05, 2026	102.06	98.67	98.67	104.45	98.06	100,816
January 02, 2026	98.72	101.05	101.05	102.09	97.92	86,300
December 31, 2025	98.76	98.49	98.49	99.16	97.9	28,848
December 30, 2025	97.4	98.66	98.66	99.01	97.4	77,800
December 29, 2025	94.45	96.55	96.55	97.52	94.45	68,400
December 23, 2025	93.4	94.66	94.66	94.99	92.95	50,900
December 22, 2025	96.98	93.79	93.79	98.5	93.55	76,500
December 19, 2025	95.06	96.28	96.28	97.5	95.01	220,535
December 18, 2025	94.72	95.28	95.28	95.57	93.07	97,043
December 17, 2025	93.5	93.7	93.7	93.89	92.21	77,700
December 16, 2025	93.12	92.45	92.45	93.48	91.18	152,101
December 15, 2025	94.55	94.05	94.05	95.57	93.28	91,141
December 12, 2025	96.74	94.39	94.39	97.28	93.77	114,380
December 11, 2025	96.62	96.76	96.76	98.78	96.02	122,000
December 10, 2025	96.49	97.71	97.71	97.9	94.1	117,400
December 09, 2025	94.81	96.51	96.51	96.61	94.8	75,013
December 08, 2025	94.25	94.33	94.33	96.16	93.54	69,400
December 05, 2025	93.4	94.25	94.25	96.47	93.4	124,500
December 04, 2025	93.63	93.67	93.67	94.32	92.44	142,500
December 03, 2025	88.82	93.04	93.04	93.53	88.82	141,709
December 02, 2025	87.89	88.77	88.77	89.18	86.3	90,848
December 01, 2025	84.85	88	88	88.2	84.85	56,100
November 28, 2025	85.01	87.1	87.1	87.78	84.99	64,200
November 27, 2025	83.98	85.83	85.83	85.88	83.98	24,718
November 26, 2025	83.41	84.45	84.45	84.75	83.41	84,900
November 25, 2025	81.68	83.66	83.66	84.34	80.45	69,100
November 24, 2025	79.76	81.93	81.93	82.76	79.5	76,900

Precision Drilling Corporation (PD.TO) TSX