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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	81.36	82.3	82.3	82.96	80.85	129,600
September 25, 2025	81.89	81.31	81.31	81.93	80.38	70,000
September 24, 2025	82	81.46	81.46	83	81.02	64,422
September 23, 2025	79.85	80.69	80.69	83	79.85	174,904
September 22, 2025	78.43	79.73	79.73	80.57	78.02	94,943
September 19, 2025	79.71	78.75	78.75	79.99	78.01	88,400
September 18, 2025	80.01	80.18	80.18	80.32	78.7	48,222
September 17, 2025	80.96	79.96	79.96	81.5	79.72	51,406
September 16, 2025	80.16	80.48	80.48	81.63	79.48	100,200
September 15, 2025	79.45	79.55	79.55	80.48	79	55,906
September 12, 2025	79.66	79.66	79.66	81.4	78.88	143,700
September 11, 2025	78.83	78.72	78.72	78.83	77.19	91,137
September 10, 2025	79.17	79.33	79.33	79.44	77.67	94,800
September 09, 2025	77.54	78.52	78.52	79.95	77.54	92,649
September 08, 2025	78.92	77.46	77.46	79.01	76	77,349
September 05, 2025	79.38	78.51	78.51	80.55	78.27	54,900
September 04, 2025	78.57	80.35	80.35	80.91	78.57	29,800
September 03, 2025	80.73	79.24	79.24	81	78.81	61,200
September 02, 2025	79.5	80.89	80.89	81	78.25	82,829
August 29, 2025	77.8	79.5	79.5	79.5	77.51	75,023
August 28, 2025	78.72	77.5	77.5	78.72	77.46	80,600
August 27, 2025	78.15	78.67	78.67	78.88	77.26	72,135
August 26, 2025	78.62	77.57	77.57	78.92	77.32	67,800
August 25, 2025	79.3	78.85	78.85	79.3	78.1	63,104
August 22, 2025	76.51	79.17	79.17	79.47	75.51	130,500
August 21, 2025	74.81	75.75	75.75	75.77	73.82	32,214
August 20, 2025	73.99	74.21	74.21	74.27	72.87	31,932
August 19, 2025	75.35	73.99	73.99	75.35	73.76	31,400
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

Precision Drilling Corporation (PD.TO) TSX