Precision Drilling Corporation (TSX:PD)
Canada
· Delayed Price · Currency is CAD 94.25
+0.58 (0.62%)
At close: Dec 5, 2025
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.40 | 96.47 | 93.40 | 94.25 | 94.25 | 0.62% | 124,500 |
| Dec 4, 2025 | 93.63 | 94.32 | 92.44 | 93.67 | 93.67 | 0.68% | 142,508 |
| Dec 3, 2025 | 88.82 | 93.53 | 88.82 | 93.04 | 93.04 | 4.81% | 141,709 |
| Dec 2, 2025 | 87.89 | 89.18 | 86.30 | 88.77 | 88.77 | 0.87% | 90,848 |
| Dec 1, 2025 | 84.85 | 88.20 | 84.85 | 88.00 | 88.00 | 1.03% | 56,094 |
| Nov 28, 2025 | 85.01 | 87.78 | 84.99 | 87.10 | 87.10 | 1.48% | 64,151 |
| Nov 27, 2025 | 83.98 | 85.88 | 83.98 | 85.83 | 85.83 | 1.63% | 24,718 |
| Nov 26, 2025 | 83.41 | 84.75 | 83.41 | 84.45 | 84.45 | 0.94% | 84,855 |
| Nov 25, 2025 | 81.68 | 84.34 | 80.45 | 83.66 | 83.66 | 2.11% | 69,050 |
| Nov 24, 2025 | 79.76 | 82.76 | 79.50 | 81.93 | 81.93 | 2.07% | 76,892 |
| Nov 21, 2025 | 80.70 | 80.83 | 79.10 | 80.27 | 80.27 | -0.07% | 138,205 |
| Nov 20, 2025 | 82.30 | 85.30 | 79.78 | 80.33 | 80.33 | -1.59% | 101,912 |
| Nov 19, 2025 | 80.59 | 82.15 | 80.02 | 81.63 | 81.63 | -0.39% | 75,835 |
| Nov 18, 2025 | 79.81 | 82.05 | 79.81 | 81.95 | 81.95 | 1.15% | 24,336 |
| Nov 17, 2025 | 82.69 | 82.89 | 80.90 | 81.02 | 81.02 | -1.30% | 66,711 |
| Nov 14, 2025 | 79.25 | 82.36 | 78.76 | 82.09 | 82.09 | 3.01% | 84,867 |
| Nov 13, 2025 | 82.69 | 83.06 | 79.19 | 79.69 | 79.69 | -3.19% | 85,585 |
| Nov 12, 2025 | 85.00 | 85.45 | 82.09 | 82.32 | 82.32 | -2.50% | 74,904 |
| Nov 11, 2025 | 83.50 | 85.11 | 83.42 | 84.43 | 84.43 | 2.41% | 97,989 |
| Nov 10, 2025 | 81.71 | 82.85 | 81.15 | 82.44 | 82.44 | 1.34% | 46,746 |
| Nov 7, 2025 | 80.84 | 81.64 | 79.15 | 81.35 | 81.35 | 0.27% | 52,651 |
| Nov 6, 2025 | 81.04 | 82.54 | 80.38 | 81.13 | 81.13 | -0.23% | 68,812 |
| Nov 5, 2025 | 83.00 | 83.85 | 81.15 | 81.32 | 81.32 | -1.88% | 83,568 |
| Nov 4, 2025 | 82.46 | 83.81 | 82.33 | 82.88 | 82.88 | -1.93% | 70,485 |
| Nov 3, 2025 | 84.56 | 84.58 | 82.89 | 84.51 | 84.51 | 0.44% | 61,394 |
| Oct 31, 2025 | 83.18 | 84.31 | 82.50 | 84.14 | 84.14 | 2.40% | 102,039 |
| Oct 30, 2025 | 81.60 | 83.31 | 80.99 | 82.17 | 82.17 | 0.60% | 83,669 |
| Oct 29, 2025 | 80.98 | 82.30 | 80.76 | 81.68 | 81.68 | 0.86% | 110,148 |
| Oct 28, 2025 | 84.67 | 84.67 | 80.38 | 80.98 | 80.98 | -3.90% | 125,236 |
| Oct 27, 2025 | 83.79 | 85.05 | 82.77 | 84.27 | 84.27 | 1.23% | 109,481 |
| Oct 24, 2025 | 82.26 | 85.05 | 82.26 | 83.25 | 83.25 | 1.20% | 123,017 |
| Oct 23, 2025 | 78.84 | 83.25 | 76.86 | 82.26 | 82.26 | 4.35% | 274,967 |
| Oct 22, 2025 | 76.99 | 79.27 | 76.99 | 78.83 | 78.83 | 2.71% | 58,726 |
| Oct 21, 2025 | 76.85 | 77.77 | 75.94 | 76.75 | 76.75 | -0.18% | 54,716 |
| Oct 20, 2025 | 76.00 | 77.56 | 76.00 | 76.89 | 76.89 | 1.33% | 57,872 |
| Oct 17, 2025 | 76.04 | 76.66 | 75.58 | 75.88 | 75.88 | -0.13% | 29,918 |
| Oct 16, 2025 | 78.42 | 78.42 | 75.86 | 75.98 | 75.98 | -2.16% | 41,052 |
| Oct 15, 2025 | 77.77 | 78.30 | 77.01 | 77.66 | 77.66 | 1.60% | 47,697 |
| Oct 14, 2025 | 75.16 | 76.65 | 74.51 | 76.44 | 76.44 | 2.02% | 63,366 |
| Oct 10, 2025 | 78.95 | 78.95 | 74.79 | 74.93 | 74.93 | -5.34% | 129,417 |
| Oct 9, 2025 | 79.85 | 80.80 | 78.57 | 79.16 | 79.16 | -0.48% | 72,316 |
| Oct 8, 2025 | 80.06 | 80.60 | 78.90 | 79.54 | 79.54 | -1.11% | 42,233 |
| Oct 7, 2025 | 80.58 | 81.00 | 79.77 | 80.43 | 80.43 | 0.58% | 49,476 |
| Oct 6, 2025 | 81.29 | 82.20 | 79.93 | 79.97 | 79.97 | -1.28% | 65,896 |
| Oct 3, 2025 | 79.79 | 81.20 | 79.79 | 81.01 | 81.01 | 1.85% | 142,993 |
| Oct 2, 2025 | 79.34 | 79.93 | 78.67 | 79.54 | 79.54 | 0.20% | 47,719 |
| Oct 1, 2025 | 77.66 | 79.95 | 77.61 | 79.38 | 79.38 | 1.28% | 61,909 |
| Sep 30, 2025 | 78.62 | 78.62 | 77.24 | 78.38 | 78.38 | -1.05% | 90,655 |
| Sep 29, 2025 | 82.35 | 82.35 | 79.12 | 79.21 | 79.21 | -3.75% | 79,781 |
| Sep 26, 2025 | 81.36 | 82.96 | 80.85 | 82.30 | 82.30 | 1.22% | 129,580 |
| Sep 25, 2025 | 81.89 | 81.93 | 80.38 | 81.31 | 81.31 | -0.18% | 69,959 |
| Sep 24, 2025 | 82.00 | 83.00 | 81.02 | 81.46 | 81.46 | 0.95% | 64,422 |
| Sep 23, 2025 | 79.85 | 83.00 | 79.85 | 80.69 | 80.69 | 1.20% | 174,904 |
| Sep 22, 2025 | 78.43 | 80.57 | 78.02 | 79.73 | 79.73 | 1.24% | 94,943 |
| Sep 19, 2025 | 79.71 | 79.99 | 78.01 | 78.75 | 78.75 | -1.78% | 88,396 |
| Sep 18, 2025 | 80.01 | 80.32 | 78.70 | 80.18 | 80.18 | 0.28% | 48,222 |
| Sep 17, 2025 | 80.96 | 81.50 | 79.72 | 79.96 | 79.96 | -0.65% | 51,406 |
| Sep 16, 2025 | 80.16 | 81.63 | 79.48 | 80.48 | 80.48 | 1.17% | 100,167 |
| Sep 15, 2025 | 79.45 | 80.48 | 79.00 | 79.55 | 79.55 | -0.14% | 55,906 |
| Sep 12, 2025 | 79.66 | 81.40 | 78.88 | 79.66 | 79.66 | 1.19% | 143,658 |
| Sep 11, 2025 | 78.83 | 78.83 | 77.19 | 78.72 | 78.72 | -0.77% | 91,137 |
| Sep 10, 2025 | 79.17 | 79.44 | 77.67 | 79.33 | 79.33 | 1.03% | 94,761 |
| Sep 9, 2025 | 77.54 | 79.95 | 77.54 | 78.52 | 78.52 | 1.37% | 92,649 |
| Sep 8, 2025 | 78.92 | 79.01 | 76.00 | 77.46 | 77.46 | -1.34% | 77,349 |
| Sep 5, 2025 | 79.38 | 80.55 | 78.27 | 78.51 | 78.51 | -2.29% | 54,861 |
| Sep 4, 2025 | 78.57 | 80.91 | 78.57 | 80.35 | 80.35 | 1.40% | 29,779 |
| Sep 3, 2025 | 80.73 | 81.00 | 78.81 | 79.24 | 79.24 | -2.04% | 61,188 |
| Sep 2, 2025 | 79.50 | 81.00 | 78.25 | 80.89 | 80.89 | 1.75% | 82,829 |
| Aug 29, 2025 | 77.80 | 79.50 | 77.51 | 79.50 | 79.50 | 2.58% | 75,023 |
| Aug 28, 2025 | 78.72 | 78.72 | 77.46 | 77.50 | 77.50 | -1.49% | 80,566 |
| Aug 27, 2025 | 78.15 | 78.88 | 77.26 | 78.67 | 78.67 | 1.42% | 72,135 |
| Aug 26, 2025 | 78.62 | 78.92 | 77.32 | 77.57 | 77.57 | -1.62% | 67,762 |
| Aug 25, 2025 | 79.30 | 79.30 | 78.10 | 78.85 | 78.85 | -0.40% | 63,104 |
| Aug 22, 2025 | 76.51 | 79.47 | 75.51 | 79.17 | 79.17 | 4.51% | 130,475 |
| Aug 21, 2025 | 74.81 | 75.77 | 73.82 | 75.75 | 75.75 | 2.08% | 32,214 |
| Aug 20, 2025 | 73.99 | 74.27 | 72.87 | 74.21 | 74.21 | 0.30% | 31,932 |
| Aug 19, 2025 | 75.35 | 75.35 | 73.76 | 73.99 | 73.99 | -1.52% | 31,356 |
| Aug 18, 2025 | 74.48 | 75.61 | 73.73 | 75.13 | 75.13 | 0.87% | 53,974 |
| Aug 15, 2025 | 75.95 | 75.95 | 74.48 | 74.48 | 74.48 | -1.90% | 72,244 |
| Aug 14, 2025 | 76.19 | 76.19 | 75.15 | 75.92 | 75.92 | -0.56% | 33,546 |
| Aug 13, 2025 | 77.73 | 77.73 | 75.26 | 76.35 | 76.35 | -0.64% | 46,089 |
| Aug 12, 2025 | 75.88 | 77.83 | 75.74 | 76.84 | 76.84 | 1.88% | 50,267 |
| Aug 11, 2025 | 76.04 | 76.34 | 74.68 | 75.42 | 75.42 | -0.04% | 44,710 |
| Aug 8, 2025 | 75.03 | 75.94 | 74.62 | 75.45 | 75.45 | 0.71% | 38,123 |
| Aug 7, 2025 | 75.93 | 76.26 | 74.48 | 74.92 | 74.92 | 0.58% | 90,480 |
| Aug 6, 2025 | 75.48 | 76.86 | 74.09 | 74.49 | 74.49 | -1.25% | 61,861 |
| Aug 5, 2025 | 75.50 | 75.58 | 73.91 | 75.43 | 75.43 | 0.84% | 51,879 |
| Aug 1, 2025 | 77.98 | 77.98 | 73.89 | 74.80 | 74.80 | -4.14% | 81,920 |
| Jul 31, 2025 | 76.86 | 79.00 | 76.32 | 78.03 | 78.03 | 0.75% | 108,021 |
| Jul 30, 2025 | 73.25 | 78.30 | 73.25 | 77.45 | 77.45 | 6.87% | 229,295 |
| Jul 29, 2025 | 74.10 | 74.10 | 71.67 | 72.47 | 72.47 | -1.06% | 43,530 |
| Jul 28, 2025 | 71.60 | 73.50 | 71.60 | 73.25 | 73.25 | 2.94% | 67,609 |
| Jul 25, 2025 | 71.88 | 72.13 | 70.72 | 71.16 | 71.16 | -1.25% | 43,268 |
| Jul 24, 2025 | 72.00 | 73.17 | 71.61 | 72.06 | 72.06 | -0.01% | 59,798 |
| Jul 23, 2025 | 69.42 | 72.22 | 69.42 | 72.07 | 72.07 | 3.88% | 104,154 |
| Jul 22, 2025 | 67.49 | 69.92 | 67.49 | 69.38 | 69.38 | 2.45% | 67,384 |
| Jul 21, 2025 | 69.63 | 70.64 | 67.45 | 67.72 | 67.72 | -3.53% | 91,071 |
| Jul 18, 2025 | 71.77 | 71.77 | 70.19 | 70.20 | 70.20 | -0.75% | 132,916 |
| Jul 17, 2025 | 68.08 | 71.20 | 68.08 | 70.73 | 70.73 | 2.89% | 192,913 |
| Jul 16, 2025 | 67.79 | 68.74 | 66.52 | 68.74 | 68.74 | 0.61% | 101,771 |