Precision Drilling Corporation PD
TSX · Canada · Industrial Services
CAD 118.74+4.15 (+3.62%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 118.74 | +3.62% | CAD 116.17 | CAD 119.20 | CAD 116.17 | 41.91K |
| 2026-09-30 | CAD 114.59 | +1.99% | CAD 112.42 | CAD 116.66 | CAD 112.42 | 51.40K |
| 2026-09-29 | CAD 112.35 | -1.45% | CAD 113.00 | CAD 113.64 | CAD 111.16 | 66.30K |
| 2026-09-28 | CAD 114.00 | -1.72% | CAD 116.83 | CAD 117.18 | CAD 113.97 |
| 68.80K |
| 2026-09-25 | CAD 116.00 | -1.39% | CAD 115.41 | CAD 117.14 | CAD 114.96 | 33.20K |
| 2026-09-24 | CAD 117.63 | +0.99% | CAD 117.24 | CAD 119.41 | CAD 116.50 | 76.70K |
| 2026-09-23 | CAD 116.48 | -0.62% | CAD 117.35 | CAD 118.68 | CAD 116.20 | 52.60K |
| 2026-09-22 | CAD 117.21 | -0.66% | CAD 116.40 | CAD 119.37 | CAD 116.00 | 35.20K |
| 2026-09-21 | CAD 117.99 | -4.09% | CAD 121.06 | CAD 121.06 | CAD 116.25 | 75.50K |
| 2026-09-18 | CAD 123.02 | +0.82% | CAD 123.60 | CAD 123.60 | CAD 120.60 | 53.50K |
| 2026-09-17 | CAD 122.02 | +1.30% | CAD 122.06 | CAD 123.52 | CAD 121.56 | 51.80K |
| 2026-09-16 | CAD 120.45 | -3.17% | CAD 123.98 | CAD 123.99 | CAD 119.47 | 78.30K |
| 2026-09-15 | CAD 124.39 | +3.43% | CAD 122.00 | CAD 125.00 | CAD 121.90 | 65.80K |
| 2026-09-14 | CAD 120.26 | -3.55% | CAD 125.25 | CAD 125.66 | CAD 119.05 | 109.30K |
| 2026-09-11 | CAD 124.69 | +1.02% | CAD 123.31 | CAD 124.85 | CAD 122.74 | 42.50K |
| 2026-09-10 | CAD 123.43 | -0.68% | CAD 126.07 | CAD 127.06 | CAD 122.16 | 45.20K |
| 2026-09-09 | CAD 124.27 | -0.35% | CAD 127.50 | CAD 127.66 | CAD 123.26 | 43.80K |
| 2026-09-08 | CAD 124.71 | +0.07% | CAD 124.91 | CAD 127.89 | CAD 123.72 | 47.90K |
| 2026-09-04 | CAD 124.62 | -2.21% | CAD 125.69 | CAD 125.69 | CAD 123.10 | 46.90K |
| 2026-09-03 | CAD 127.43 | -2.00% | CAD 129.04 | CAD 130.27 | CAD 126.70 | 36.40K |
| 2026-09-02 | CAD 130.03 | +1.32% | CAD 128.20 | CAD 131.13 | CAD 126.16 | 106.50K |
| 2026-09-01 | CAD 128.33 | +0.98% | CAD 127.00 | CAD 129.15 | CAD 126.71 | 46.90K |
| 2026-08-31 | CAD 127.08 | +1.51% | CAD 126.39 | CAD 129.29 | CAD 125.50 | 50.60K |
| 2026-08-28 | CAD 125.19 | -0.09% | CAD 124.93 | CAD 126.25 | CAD 124.63 | 52.50K |
| 2026-08-27 | CAD 125.30 | +4.44% | CAD 119.03 | CAD 125.44 | CAD 119.03 | 48.50K |
| 2026-08-26 | CAD 119.97 | -0.47% | CAD 119.00 | CAD 121.41 | CAD 118.88 | 29.80K |
| 2026-08-25 | CAD 120.54 | -0.71% | CAD 120.42 | CAD 121.91 | CAD 119.60 | 74.40K |
| 2026-08-24 | CAD 121.40 | -3.73% | CAD 124.87 | CAD 125.30 | CAD 119.60 | 63.40K |
| 2026-08-21 | CAD 126.10 | +2.61% | CAD 122.96 | CAD 127.58 | CAD 121.96 | 173.60K |
| 2026-08-20 | CAD 122.89 | +0.89% | CAD 122.73 | CAD 124.85 | CAD 120.99 | 56.80K |
| 2026-08-19 | CAD 121.80 | -0.93% | CAD 124.13 | CAD 124.20 | CAD 121.23 | 63.40K |
| 2026-08-18 | CAD 122.94 | -0.03% | CAD 123.10 | CAD 124.89 | CAD 122.07 | 75.70K |
| 2026-08-17 | CAD 122.98 | +4.84% | CAD 117.55 | CAD 123.21 | CAD 117.24 | 139.50K |
| 2026-08-14 | CAD 117.30 | +1.66% | CAD 116.42 | CAD 118.29 | CAD 115.97 | 60.10K |
| 2026-08-13 | CAD 115.38 | -1.11% | CAD 115.60 | CAD 117.78 | CAD 115.11 | 48.50K |
| 2026-08-12 | CAD 116.68 | +1.15% | CAD 114.98 | CAD 116.82 | CAD 113.84 | 50.90K |
| 2026-08-11 | CAD 115.35 | +1.81% | CAD 113.23 | CAD 116.10 | CAD 113.23 | 65.80K |
| 2026-08-10 | CAD 113.30 | +7.34% | CAD 106.55 | CAD 113.95 | CAD 106.55 | 125.90K |
| 2026-08-07 | CAD 105.55 | -1.98% | CAD 107.62 | CAD 107.62 | CAD 105.01 | 89.50K |
| 2026-08-06 | CAD 107.68 | +2.60% | CAD 106.90 | CAD 110.25 | CAD 105.79 | 90.50K |
| 2026-08-05 | CAD 104.95 | -1.98% | CAD 107.07 | CAD 107.63 | CAD 104.51 | 73.10K |
| 2026-08-04 | CAD 107.07 | -1.77% | CAD 108.13 | CAD 109.52 | CAD 106.55 | 116.90K |
| 2026-07-31 | CAD 109.00 | +2.16% | CAD 107.07 | CAD 110.01 | CAD 107.07 | 93.60K |
| 2026-07-30 | CAD 106.70 | +3.69% | CAD 103.49 | CAD 107.45 | CAD 102.83 | 170.00K |
| 2026-07-29 | CAD 102.90 | -7.03% | CAD 110.00 | CAD 112.10 | CAD 101.22 | 246.70K |
| 2026-07-28 | CAD 110.68 | -2.51% | CAD 112.68 | CAD 114.17 | CAD 110.00 | 82.10K |
| 2026-07-27 | CAD 113.53 | -5.01% | CAD 116.13 | CAD 118.36 | CAD 113.14 | 78.60K |
| 2026-07-24 | CAD 119.52 | -0.78% | CAD 121.00 | CAD 122.14 | CAD 118.58 | 42.60K |
| 2026-07-23 | CAD 120.46 | +0.17% | CAD 122.18 | CAD 123.99 | CAD 119.57 | 57.10K |
| 2026-07-22 | CAD 120.26 | +0.76% | CAD 120.26 | CAD 122.34 | CAD 120.11 | 38.80K |
| 2026-07-21 | CAD 119.35 | +2.89% | CAD 116.45 | CAD 119.35 | CAD 116.21 | 41.80K |
| 2026-07-20 | CAD 116.00 | -1.03% | CAD 116.27 | CAD 117.53 | CAD 115.59 | 46.60K |
| 2026-07-17 | CAD 117.21 | +1.80% | CAD 117.00 | CAD 117.30 | CAD 113.89 | 46.70K |
| 2026-07-16 | CAD 115.14 | +0.10% | CAD 114.95 | CAD 116.85 | CAD 114.36 | 48.10K |
| 2026-07-15 | CAD 115.02 | -1.11% | CAD 116.38 | CAD 117.24 | CAD 112.18 | 91.20K |
| 2026-07-14 | CAD 116.31 | -1.57% | CAD 118.00 | CAD 119.93 | CAD 115.12 | 93.30K |
| 2026-07-13 | CAD 118.17 | +3.93% | CAD 116.11 | CAD 119.24 | CAD 116.11 | 87.40K |
| 2026-07-10 | CAD 113.70 | -0.59% | CAD 114.45 | CAD 115.24 | CAD 112.55 | 65.20K |
| 2026-07-09 | CAD 114.38 | -0.79% | CAD 115.06 | CAD 115.06 | CAD 112.57 | 67.20K |
| 2026-07-08 | CAD 115.29 | +3.52% | CAD 112.58 | CAD 115.65 | CAD 112.58 | 112.30K |
| 2026-07-07 | CAD 111.37 | +3.55% | CAD 107.84 | CAD 112.24 | CAD 107.84 | 70.20K |
| 2026-07-06 | CAD 107.55 | -1.89% | CAD 110.00 | CAD 111.16 | CAD 106.92 | 73.00K |
| 2026-07-03 | CAD 109.62 | +2.26% | CAD 107.82 | CAD 110.36 | CAD 107.82 | 30.90K |
| 2026-07-02 | CAD 107.20 | -1.58% | CAD 108.59 | CAD 109.36 | CAD 106.28 | 93.70K |
| 2026-06-30 | CAD 108.92 | -0.29% | CAD 109.31 | CAD 111.65 | CAD 108.50 | 79.10K |
| 2026-06-29 | CAD 109.24 | -0.85% | CAD 112.68 | CAD 113.34 | CAD 109.08 | 62.10K |
| 2026-06-26 | CAD 110.18 | -1.84% | CAD 111.72 | CAD 112.24 | CAD 109.40 | 75.10K |
| 2026-06-25 | CAD 112.25 | +1.44% | CAD 110.10 | CAD 112.60 | CAD 109.10 | 49.30K |
| 2026-06-24 | CAD 110.66 | -6.73% | CAD 116.03 | CAD 116.20 | CAD 109.69 | 86.70K |
| 2026-06-23 | CAD 118.65 | -0.48% | CAD 119.00 | CAD 119.54 | CAD 117.86 | 51.00K |
| 2026-06-22 | CAD 119.22 | +0.05% | CAD 118.90 | CAD 120.17 | CAD 116.66 | 80.70K |
| 2026-06-19 | CAD 119.16 | +0.96% | CAD 118.79 | CAD 120.33 | CAD 118.79 | 19.90K |
| 2026-06-18 | CAD 118.03 | -2.62% | CAD 120.07 | CAD 120.07 | CAD 115.37 | 105.40K |
| 2026-06-17 | CAD 121.20 | -1.09% | CAD 122.33 | CAD 124.54 | CAD 120.31 | 103.80K |
| 2026-06-16 | CAD 122.54 | -2.45% | CAD 123.57 | CAD 125.26 | CAD 121.41 | 134.00K |
| 2026-06-15 | CAD 125.62 | -6.18% | CAD 126.00 | CAD 128.18 | CAD 123.54 | 154.40K |
| 2026-06-12 | CAD 133.89 | -0.54% | CAD 134.00 | CAD 136.67 | CAD 133.79 | 60.00K |
| 2026-06-11 | CAD 134.62 | +0.64% | CAD 135.83 | CAD 137.22 | CAD 132.15 | 92.40K |
| 2026-06-10 | CAD 133.77 | +1.92% | CAD 131.45 | CAD 136.71 | CAD 131.45 | 78.10K |
| 2026-06-09 | CAD 131.25 | -3.38% | CAD 133.26 | CAD 135.10 | CAD 127.83 | 87.20K |
| 2026-06-08 | CAD 135.84 | +4.62% | CAD 130.14 | CAD 137.23 | CAD 130.14 | 124.00K |
| 2026-06-05 | CAD 129.84 | -5.45% | CAD 137.00 | CAD 137.00 | CAD 128.69 | 82.20K |
| 2026-06-04 | CAD 137.33 | +3.94% | CAD 129.94 | CAD 138.86 | CAD 129.94 | 88.10K |
| 2026-06-03 | CAD 132.13 | +2.39% | CAD 129.32 | CAD 133.69 | CAD 127.81 | 69.50K |
| 2026-06-02 | CAD 129.04 | +1.14% | CAD 127.75 | CAD 129.74 | CAD 127.07 | 68.90K |
| 2026-06-01 | CAD 127.58 | +3.57% | CAD 124.27 | CAD 129.20 | CAD 124.27 | 98.20K |
| 2026-05-29 | CAD 123.18 | -0.74% | CAD 124.11 | CAD 125.05 | CAD 121.87 | 63.30K |
| 2026-05-28 | CAD 124.10 | +0.30% | CAD 125.05 | CAD 126.87 | CAD 123.79 | 74.40K |
| 2026-05-27 | CAD 123.73 | -3.34% | CAD 126.08 | CAD 126.08 | CAD 122.84 | 85.40K |
| 2026-05-26 | CAD 128.01 | +1.22% | CAD 129.22 | CAD 133.03 | CAD 127.53 | 84.40K |