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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	80.7	80.27	80.27	80.83	79.1	138,205
November 20, 2025	82.3	80.33	80.33	85.3	79.78	101,912
November 19, 2025	80.59	81.63	81.63	82.15	80.02	75,835
November 18, 2025	79.81	81.95	81.95	82.05	79.81	24,336
November 17, 2025	82.69	81.02	81.02	82.89	80.9	66,711
November 14, 2025	79.25	82.09	82.09	82.36	78.76	84,900
November 13, 2025	82.69	79.69	79.69	83.06	79.19	85,600
November 12, 2025	85	82.32	82.32	85.45	82.09	74,900
November 11, 2025	83.5	84.43	84.43	85.11	83.42	98,000
November 10, 2025	81.71	82.44	82.44	82.85	81.15	46,700
November 07, 2025	80.84	81.35	81.35	81.64	79.15	52,700
November 06, 2025	81.04	81.13	81.13	82.54	80.38	68,812
November 05, 2025	83	81.32	81.32	83.85	81.15	83,600
November 04, 2025	82.46	82.88	82.88	83.81	82.33	70,500
November 03, 2025	84.56	84.51	84.51	84.58	82.89	61,400
October 31, 2025	83.18	84.14	84.14	84.31	82.5	102,039
October 30, 2025	81.6	82.17	82.17	83.31	80.99	83,700
October 29, 2025	80.98	81.68	81.68	82.3	80.76	110,148
October 28, 2025	84.67	80.98	80.98	84.67	80.38	125,236
October 27, 2025	83.79	84.27	84.27	85.05	82.77	109,500
October 24, 2025	82.26	83.25	83.25	85.05	82.26	123,017
October 23, 2025	78.84	82.26	82.26	83.25	76.86	275,000
October 22, 2025	76.99	78.83	78.83	79.27	76.99	58,726
October 21, 2025	76.85	76.75	76.75	77.77	75.94	54,716
October 20, 2025	76	76.89	76.89	77.56	76	57,900
October 17, 2025	76.04	75.88	75.88	76.66	75.58	29,918
October 16, 2025	78.42	75.98	75.98	78.42	75.86	41,052

Precision Drilling Corporation (PD.TO) TSX