Skip to main content
Precision Drilling Corporation (TSX:PD)
Canada flag Canada · Delayed Price · Currency is CAD
120.10
-0.02 (-0.02%)
At close: Mar 5, 2026

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026121.07121.90118.02120.10120.10-0.02%95,334
Mar 4, 2026118.70122.33118.70120.12120.120.53%67,517
Mar 3, 2026121.97122.22117.33119.49119.49-1.98%169,157
Mar 2, 2026122.24125.08119.51121.90121.903.03%123,021
Feb 27, 2026118.64119.71116.86118.32118.320.54%126,945
Feb 26, 2026117.62119.50117.00117.68117.68-0.99%68,307
Feb 25, 2026119.93120.00117.34118.86118.86-0.88%52,077
Feb 24, 2026119.66121.56119.03119.92119.92-0.16%67,799
Feb 23, 2026120.94122.65117.70120.11120.11-0.50%55,055
Feb 20, 2026121.86122.15119.12120.71120.71-1.54%69,172
Feb 19, 2026122.68126.47121.24122.60122.600.28%122,864
Feb 18, 2026120.85122.28119.99122.26122.262.85%78,489
Feb 17, 2026117.97122.00117.32118.87118.87-0.14%137,895
Feb 13, 2026112.50119.65112.50119.04119.045.25%193,478
Feb 12, 2026119.25121.54110.49113.10113.10-7.68%265,884
Feb 11, 2026119.06122.65119.06122.51122.513.61%95,410
Feb 10, 2026120.00120.00116.75118.24118.24-1.19%56,298
Feb 9, 2026118.86121.77118.84119.67119.670.68%79,498
Feb 6, 2026114.27120.23114.27118.86118.864.45%133,823
Feb 5, 2026112.89114.26110.51113.80113.80-0.60%82,609
Feb 4, 2026111.00115.32110.99114.49114.492.36%126,441
Feb 3, 2026109.37111.94109.26111.85111.852.84%61,676
Feb 2, 2026105.90109.96105.90108.76108.760.15%81,214
Jan 30, 2026109.37110.04106.76108.60108.60-1.17%80,043
Jan 29, 2026108.24110.43107.45109.89109.892.98%123,337
Jan 28, 2026107.15107.98105.87106.71106.71-0.36%73,423
Jan 27, 2026106.05108.40106.05107.10107.100.07%74,476
Jan 26, 2026106.17107.15104.83107.03107.032.04%29,518
Jan 23, 2026105.90107.00104.56104.89104.890.22%132,763
Jan 22, 2026105.62105.62103.73104.66104.66-1.27%56,530
Jan 21, 2026102.52106.57102.52106.01106.013.71%125,910
Jan 20, 2026101.93104.12101.74102.22102.22-0.76%73,134
Jan 19, 2026101.55103.24101.55103.00103.000.11%16,698
Jan 16, 2026103.42103.69101.81102.89102.89-0.45%40,197
Jan 15, 2026103.56103.79102.17103.36103.36-0.57%59,523
Jan 14, 2026103.77106.19103.41103.95103.951.75%131,125
Jan 13, 202699.43104.1499.43102.16102.163.26%92,364
Jan 12, 202699.2399.7698.1698.9398.93-0.27%47,566
Jan 9, 2026101.25101.8698.6799.2099.20-0.84%46,573
Jan 8, 202697.78101.6997.78100.04100.042.50%74,113
Jan 7, 202699.63100.1896.9597.6097.60-1.37%76,611
Jan 6, 202699.27101.8298.2398.9698.960.29%109,007
Jan 5, 2026102.06104.4598.0698.6798.67-2.36%100,816
Jan 2, 202698.72102.0997.92101.05101.052.60%86,279
Dec 31, 202598.7699.1697.9098.4998.49-0.17%28,848
Dec 30, 202597.4099.0197.4098.6698.662.19%77,782
Dec 29, 202594.4597.5294.4596.5596.551.18%68,362
Dec 24, 202594.6695.9594.0695.4295.420.80%20,375
Dec 23, 202593.4094.9992.9594.6694.660.93%50,862
Dec 22, 202596.9898.5093.5593.7993.79-2.59%76,456
Dec 19, 202595.0697.5095.0196.2896.281.05%220,535
Dec 18, 202594.7295.5793.0795.2895.281.69%97,043
Dec 17, 202593.5093.8992.2193.7093.701.35%77,676
Dec 16, 202593.1293.4891.1892.4592.45-1.70%152,101
Dec 15, 202594.5595.5793.2894.0594.05-0.36%91,141
Dec 12, 202596.7497.2893.7794.3994.39-2.45%114,380
Dec 11, 202596.6298.7896.0296.7696.76-0.97%121,976
Dec 10, 202596.4997.9094.1097.7197.711.24%117,395
Dec 9, 202594.8196.6194.8096.5196.512.31%75,013
Dec 8, 202594.2596.1693.5494.3394.330.08%69,380
Dec 5, 202593.4096.4793.4094.2594.250.62%124,500
Dec 4, 202593.6394.3292.4493.6793.670.68%142,508
Dec 3, 202588.8293.5388.8293.0493.044.81%141,709
Dec 2, 202587.8989.1886.3088.7788.770.87%90,848
Dec 1, 202584.8588.2084.8588.0088.001.03%56,094
Nov 28, 202585.0187.7884.9987.1087.101.48%64,151
Nov 27, 202583.9885.8883.9885.8385.831.63%24,718
Nov 26, 202583.4184.7583.4184.4584.450.94%84,855
Nov 25, 202581.6884.3480.4583.6683.662.11%69,050
Nov 24, 202579.7682.7679.5081.9381.932.07%76,892
Nov 21, 202580.7080.8379.1080.2780.27-0.07%138,205
Nov 20, 202582.3085.3079.7880.3380.33-1.59%101,912
Nov 19, 202580.5982.1580.0281.6381.63-0.39%75,835
Nov 18, 202579.8182.0579.8181.9581.951.15%24,336
Nov 17, 202582.6982.8980.9081.0281.02-1.30%66,711
Nov 14, 202579.2582.3678.7682.0982.093.01%84,867
Nov 13, 202582.6983.0679.1979.6979.69-3.19%85,585
Nov 12, 202585.0085.4582.0982.3282.32-2.50%74,904
Nov 11, 202583.5085.1183.4284.4384.432.41%97,989
Nov 10, 202581.7182.8581.1582.4482.441.34%46,746
Nov 7, 202580.8481.6479.1581.3581.350.27%52,651
Nov 6, 202581.0482.5480.3881.1381.13-0.23%68,812
Nov 5, 202583.0083.8581.1581.3281.32-1.88%83,568
Nov 4, 202582.4683.8182.3382.8882.88-1.93%70,485
Nov 3, 202584.5684.5882.8984.5184.510.44%61,394
Oct 31, 202583.1884.3182.5084.1484.142.40%102,039
Oct 30, 202581.6083.3180.9982.1782.170.60%83,669
Oct 29, 202580.9882.3080.7681.6881.680.86%110,148
Oct 28, 202584.6784.6780.3880.9880.98-3.90%125,236
Oct 27, 202583.7985.0582.7784.2784.271.23%109,481
Oct 24, 202582.2685.0582.2683.2583.251.20%123,017
Oct 23, 202578.8483.2576.8682.2682.264.35%274,967
Oct 22, 202576.9979.2776.9978.8378.832.71%58,726
Oct 21, 202576.8577.7775.9476.7576.75-0.18%54,716
Oct 20, 202576.0077.5676.0076.8976.891.33%57,872
Oct 17, 202576.0476.6675.5875.8875.88-0.13%29,918
Oct 16, 202578.4278.4275.8675.9875.98-2.16%41,052
Oct 15, 202577.7778.3077.0177.6677.661.60%47,697
Oct 14, 202575.1676.6574.5176.4476.442.02%63,366
Oct 10, 202578.9578.9574.7974.9374.93-5.34%129,417