Skip to main content
Precision Drilling Corporation (TSX:PD)
Canada flag Canada · Delayed Price · Currency is CAD
135.16
+3.07 (2.32%)
Apr 28, 2026, 4:00 PM EST

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026134.07136.02132.88135.16135.162.32%47,907
Apr 27, 2026130.40132.97130.20132.09132.091.47%94,366
Apr 24, 2026125.00130.18124.16130.18130.183.41%72,769
Apr 23, 2026122.06126.05121.72125.89125.893.63%79,252
Apr 22, 2026119.64121.48118.96121.48121.483.26%82,967
Apr 21, 2026114.47117.70114.47117.64117.643.77%149,201
Apr 20, 2026115.08116.84113.22113.37113.37-0.87%96,159
Apr 17, 2026120.23120.23112.17114.36114.36-5.92%192,816
Apr 16, 2026122.40124.73120.86121.55121.55-0.64%120,993
Apr 15, 2026122.55124.49122.00122.33122.33-1.31%130,331
Apr 14, 2026127.45127.75122.88123.96123.96-3.19%141,955
Apr 13, 2026128.34131.11127.44128.04128.040.18%59,480
Apr 10, 2026126.32128.90126.32127.81127.810.06%31,590
Apr 9, 2026128.97131.72126.78127.73127.73-0.91%129,094
Apr 8, 2026125.74129.49122.85128.90128.90-2.86%78,253
Apr 7, 2026130.91136.17130.84132.69132.690.39%69,280
Apr 6, 2026129.95132.24129.05132.18132.180.82%68,660
Apr 2, 2026132.02134.85130.58131.10131.101.39%65,631
Apr 1, 2026136.12136.25128.48129.30129.30-5.55%106,486
Mar 31, 2026137.93142.04133.40136.90136.900.15%128,424
Mar 30, 2026141.02143.00136.11136.70136.70-2.42%88,834
Mar 27, 2026141.27143.16139.12140.09140.09-0.33%125,555
Mar 26, 2026141.78143.81140.18140.55140.55-0.26%64,412
Mar 25, 2026139.67141.76139.38140.91140.910.43%49,096
Mar 24, 2026139.00142.08138.84140.31140.312.15%90,213
Mar 23, 2026134.00138.99133.18137.36137.361.35%78,125
Mar 20, 2026134.89135.84132.71135.53135.530.48%112,608
Mar 19, 2026131.05138.65131.05134.88134.882.11%129,462
Mar 18, 2026130.07133.20128.83132.09132.092.11%79,795
Mar 17, 2026128.79131.21128.79129.36129.361.75%93,535
Mar 16, 2026126.88129.53124.42127.13127.130.20%106,972
Mar 13, 2026125.11128.00124.13126.87126.870.71%60,782
Mar 12, 2026128.00128.00124.58125.98125.98-0.91%140,896
Mar 11, 2026124.36127.25122.75127.14127.142.36%91,977
Mar 10, 2026124.13126.28122.72124.21124.210.23%94,092
Mar 9, 2026122.93127.52121.51123.93123.931.62%111,294
Mar 6, 2026120.15123.32118.80121.95121.951.54%83,187
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