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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	77.77	77.66	77.66	78.3	77.01	47,700
October 14, 2025	75.16	76.44	76.44	76.65	74.51	63,400
October 10, 2025	78.95	74.93	74.93	78.95	74.79	129,417
October 09, 2025	79.85	79.16	79.16	80.8	78.57	72,316
October 08, 2025	80.06	79.54	79.54	80.6	78.9	42,233
October 07, 2025	80.58	80.43	80.43	81	79.77	49,500
October 06, 2025	81.29	79.97	79.97	82.2	79.93	65,900
October 03, 2025	79.79	81.01	81.01	81.2	79.79	143,000
October 02, 2025	79.34	79.54	79.54	79.93	78.67	47,719
October 01, 2025	77.66	79.38	79.38	79.95	77.61	61,909
September 30, 2025	78.62	78.38	78.38	78.62	77.24	90,700
September 29, 2025	82.35	79.21	79.21	82.35	79.12	79,800
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

Precision Drilling Corporation (PD.TO) TSX