-
5 DAY PERFORMANCE
+6.39% -
1 MONTH PERFORMANCE
+12.38% -
3 MONTH PERFORMANCE
-3.51% -
6 MONTH PERFORMANCE
-5.27% -
YEAR-TO-DATE PERFORMANCE
+22.09% -
1 YEAR PERFORMANCE
+17.66%
Precision Drilling Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $66.36 | $66.28 (-0.12%) | $66.71 | $65.57 | 42,474 | $940.58 M |
| 11/21/2024 | $66.00 | $66.13 (0.2%) | $67.05 | $65.48 | 81,105 | $935.21 M |
| 11/20/2024 | $63.19 | $65.14 (3.09%) | $65.36 | $63.07 | 100,808 | $921.21 M |
| 11/19/2024 | $62.16 | $62.77 (0.98%) | $63.32 | $61.81 | 54,744 | $887.69 M |
| 11/18/2024 | $62.90 | $63.03 (0.21%) | $63.85 | $62.81 | 106,600 | $891.37 M |
| 11/15/2024 | $63.25 | $62.30 (-1.5%) | $64.31 | $62.04 | 69,137 | $881.05 M |
| 11/14/2024 | $62.58 | $63.63 (1.68%) | $65.15 | $62.58 | 101,000 | $899.86 M |
| 11/13/2024 | $63.50 | $62.23 (-2%) | $63.74 | $61.92 | 102,700 | $880.06 M |
| 11/12/2024 | $63.79 | $63.44 (-0.55%) | $64.77 | $62.89 | 107,900 | $897.17 M |
| 11/11/2024 | $63.91 | $64.12 (0.33%) | $64.39 | $63.34 | 146,600 | $906.79 M |
| 11/08/2024 | $64.58 | $63.91 (-1.04%) | $65.35 | $63.62 | 63,627 | $903.82 M |
| 11/07/2024 | $63.54 | $65.39 (2.91%) | $65.68 | $63.54 | 68,700 | $924.75 M |
| 11/06/2024 | $63.46 | $64.04 (0.91%) | $64.33 | $62.66 | 138,100 | $905.65 M |
| 11/05/2024 | $61.87 | $61.91 (0.06%) | $62.09 | $60.96 | 87,700 | $875.53 M |
| 11/04/2024 | $59.76 | $61.34 (2.64%) | $61.83 | $59.76 | 107,642 | $867.47 M |
| 11/01/2024 | $60.97 | $59.25 (-2.82%) | $61.17 | $59.05 | 102,221 | $837.91 M |
| 10/31/2024 | $61.80 | $60.05 (-2.83%) | $61.80 | $59.47 | 131,100 | $849.23 M |
| 10/30/2024 | $58.88 | $61.17 (3.89%) | $62.78 | $57.55 | 216,200 | $865.07 M |
| 10/29/2024 | $58.00 | $57.15 (-1.47%) | $58.22 | $56.57 | 149,200 | $822.33 M |
| 10/28/2024 | $57.20 | $57.92 (1.26%) | $57.96 | $56.69 | 80,126 | $833.41 M |
| 10/25/2024 | $58.85 | $58.85 (0%) | $58.85 | $57.98 | 83,700 | $846.79 M |
| 10/24/2024 | $58.10 | $58.17 (0.12%) | $58.22 | $56.72 | 71,300 | $837.01 M |
| 10/23/2024 | $58.87 | $57.94 (-1.58%) | $58.88 | $57.51 | 66,000 | $833.70 M |
| 10/22/2024 | $60.35 | $58.98 (-2.27%) | $60.35 | $58.96 | 79,800 | $848.66 M |
| 10/21/2024 | $61.16 | $59.93 (-2.01%) | $61.16 | $59.53 | 59,607 | $862.33 M |
| 10/18/2024 | $60.08 | $60.47 (0.65%) | $60.48 | $59.11 | 60,715 | $870.10 M |
| 10/17/2024 | $60.43 | $60.46 (0.05%) | $61.20 | $59.80 | 72,200 | $869.96 M |
| 10/16/2024 | $60.54 | $60.55 (0.02%) | $60.80 | $59.75 | 45,800 | $871.25 M |
| 10/15/2024 | $60.80 | $59.98 (-1.35%) | $61.51 | $59.81 | 69,200 | $863.05 M |
| 10/14/2024 | $62.70 | $62.64 (-0.1%) | $63.22 | $62.45 | 20,803 | $901.33 M |
| 10/11/2024 | $62.81 | $63.27 (0.73%) | $63.41 | $62.60 | 73,000 | $910.39 M |
| 10/10/2024 | $62.54 | $62.77 (0.37%) | $63.37 | $61.99 | 55,400 | $903.20 M |
| 10/09/2024 | $62.30 | $62.53 (0.37%) | $63.35 | $62.07 | 27,600 | $899.74 M |
| 10/08/2024 | $64.41 | $62.97 (-2.24%) | $64.41 | $62.50 | 65,100 | $906.08 M |
| 10/07/2024 | $65.42 | $65.39 (-0.05%) | $65.74 | $64.71 | 54,300 | $940.90 M |
| 10/04/2024 | $64.73 | $64.88 (0.23%) | $65.09 | $63.90 | 54,300 | $933.56 M |
| 10/03/2024 | $62.93 | $64.31 (2.19%) | $64.48 | $62.29 | 72,000 | $925.36 M |
| 10/02/2024 | $63.72 | $62.66 (-1.66%) | $63.77 | $61.54 | 59,351 | $901.61 M |
| 10/01/2024 | $61.17 | $62.91 (2.84%) | $63.62 | $61.17 | 81,126 | $905.21 M |
| 09/30/2024 | $61.30 | $61.65 (0.57%) | $62.72 | $60.80 | 53,702 | $887.08 M |
| 09/27/2024 | $61.58 | $61.91 (0.54%) | $62.06 | $60.62 | 76,385 | $890.82 M |
| 09/26/2024 | $61.96 | $60.66 (-2.1%) | $62.43 | $60.17 | 77,300 | $872.84 M |
| 09/25/2024 | $65.21 | $62.63 (-3.96%) | $65.24 | $62.58 | 52,100 | $901.18 M |
| 09/24/2024 | $66.30 | $65.73 (-0.86%) | $66.74 | $65.62 | 43,600 | $945.79 M |
| 09/23/2024 | $66.92 | $65.05 (-2.79%) | $67.38 | $64.78 | 59,907 | $936.00 M |
| 09/20/2024 | $66.00 | $66.53 (0.8%) | $67.40 | $65.69 | 49,728 | $957.30 M |
| 09/19/2024 | $67.46 | $67.09 (-0.55%) | $67.46 | $65.57 | 61,045 | $965.36 M |
| 09/18/2024 | $66.09 | $65.14 (-1.44%) | $67.02 | $64.82 | 56,912 | $937.30 M |
| 09/17/2024 | $64.56 | $66.18 (2.51%) | $66.21 | $64.56 | 74,800 | $952.26 M |
| 09/16/2024 | $64.83 | $64.70 (-0.2%) | $65.46 | $63.69 | 42,437 | $930.97 M |
| 09/13/2024 | $65.00 | $63.46 (-2.37%) | $65.00 | $62.96 | 49,308 | $913.13 M |
| 09/12/2024 | $63.20 | $63.40 (0.32%) | $64.14 | $62.18 | 32,500 | $912.26 M |
| 09/11/2024 | $62.79 | $62.46 (-0.53%) | $63.02 | $59.98 | 66,200 | $898.74 M |
| 09/10/2024 | $65.41 | $62.48 (-4.48%) | $65.41 | $61.24 | 82,318 | $899.02 M |
| 09/09/2024 | $64.72 | $65.84 (1.73%) | $66.80 | $64.06 | 53,823 | $947.37 M |
| 09/06/2024 | $67.97 | $65.08 (-4.25%) | $68.16 | $64.66 | 57,400 | $936.44 M |
| 09/05/2024 | $67.91 | $67.85 (-0.09%) | $68.03 | $66.35 | 48,400 | $976.29 M |
| 09/04/2024 | $68.48 | $67.02 (-2.13%) | $68.90 | $66.88 | 55,600 | $964.35 M |
| 09/03/2024 | $70.61 | $68.16 (-3.47%) | $70.88 | $67.85 | 74,424 | $980.75 M |
| 08/30/2024 | $72.65 | $72.31 (-0.47%) | $72.69 | $71.44 | 21,200 | $1.04 B |
| 08/29/2024 | $73.94 | $73.37 (-0.77%) | $74.17 | $72.78 | 28,424 | $1.06 B |
| 08/28/2024 | $71.60 | $73.38 (2.49%) | $73.41 | $71.34 | 45,231 | $1.06 B |
| 08/27/2024 | $73.64 | $72.47 (-1.59%) | $74.14 | $72.10 | 25,700 | $1.04 B |
| 08/26/2024 | $73.54 | $74.18 (0.87%) | $75.19 | $73.26 | 47,900 | $1.07 B |
| 08/23/2024 | $69.55 | $72.43 (4.14%) | $72.68 | $69.55 | 34,600 | $1.04 B |
| 08/22/2024 | $69.66 | $68.69 (-1.39%) | $69.66 | $68.47 | 44,701 | $988.38 M |