-
5 DAY PERFORMANCE
+5.17% -
1 MONTH PERFORMANCE
-4.44% -
3 MONTH PERFORMANCE
-5.96% -
6 MONTH PERFORMANCE
-14.70% -
YEAR-TO-DATE PERFORMANCE
+19.43% -
1 YEAR PERFORMANCE
+11.18%
Precision Drilling Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $64.73 | $64.88 (0.23%) | $65.09 | $63.90 | 52,657 | $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 |
| 08/21/2024 | $69.30 | $69.07 (-0.33%) | $69.93 | $68.47 | 45,716 | $993.85 M |
| 08/20/2024 | $70.48 | $68.57 (-2.71%) | $70.66 | $68.56 | 34,600 | $986.65 M |
| 08/19/2024 | $70.43 | $70.70 (0.38%) | $71.28 | $70.19 | 30,206 | $1.02 B |
| 08/16/2024 | $70.06 | $69.89 (-0.24%) | $71.11 | $69.79 | 25,000 | $1.01 B |
| 08/15/2024 | $70.38 | $70.79 (0.58%) | $70.91 | $69.36 | 31,611 | $1.02 B |
| 08/14/2024 | $70.23 | $69.15 (-1.54%) | $70.35 | $69.14 | 32,200 | $995.00 M |
| 08/13/2024 | $69.54 | $69.89 (0.5%) | $70.14 | $68.73 | 47,620 | $1.01 B |
| 08/12/2024 | $69.06 | $69.59 (0.77%) | $70.64 | $68.57 | 35,300 | $1.00 B |
| 08/09/2024 | $68.64 | $68.47 (-0.25%) | $68.75 | $67.65 | 39,537 | $985.21 M |
| 08/08/2024 | $68.13 | $68.66 (0.78%) | $69.50 | $68.12 | 51,100 | $987.95 M |
| 08/07/2024 | $69.76 | $67.60 (-3.1%) | $70.42 | $66.95 | 56,800 | $972.70 M |
| 08/06/2024 | $67.28 | $67.65 (0.55%) | $68.87 | $66.48 | 51,600 | $973.42 M |
| 08/05/2024 | $66.26 | $66.01 (-0.38%) | $67.17 | $62.61 | 45,700 | $949.82 M |
| 08/02/2024 | $73.50 | $69.61 (-5.29%) | $73.58 | $68.91 | 87,600 | $1.00 B |
| 08/01/2024 | $77.39 | $74.88 (-3.24%) | $77.65 | $74.16 | 90,400 | $1.08 B |
| 07/31/2024 | $74.52 | $76.85 (3.13%) | $79.07 | $74.52 | 311,100 | $1.11 B |
| 07/30/2024 | $70.62 | $71.98 (1.93%) | $72.20 | $70.62 | 48,101 | $1.04 B |
| 07/29/2024 | $73.53 | $71.17 (-3.21%) | $73.53 | $70.67 | 32,900 | $1.02 B |
| 07/26/2024 | $72.55 | $73.07 (0.72%) | $73.48 | $71.50 | 44,113 | $1.05 B |
| 07/25/2024 | $70.64 | $72.24 (2.27%) | $72.61 | $69.91 | 91,947 | $1.04 B |
| 07/24/2024 | $72.60 | $71.24 (-1.87%) | $73.18 | $70.71 | 41,000 | $1.03 B |
| 07/23/2024 | $71.16 | $72.71 (2.18%) | $72.76 | $71.05 | 40,800 | $1.05 B |
| 07/22/2024 | $71.50 | $71.85 (0.49%) | $72.18 | $70.39 | 39,914 | $1.04 B |
| 07/19/2024 | $73.86 | $71.63 (-3.02%) | $73.86 | $71.51 | 32,329 | $1.03 B |
| 07/18/2024 | $75.39 | $73.86 (-2.03%) | $76.00 | $73.52 | 39,616 | $1.06 B |
| 07/17/2024 | $76.87 | $75.66 (-1.57%) | $78.13 | $75.17 | 43,115 | $1.09 B |
| 07/16/2024 | $75.06 | $76.64 (2.1%) | $76.74 | $73.59 | 59,852 | $1.10 B |
| 07/15/2024 | $72.46 | $75.37 (4.02%) | $76.25 | $71.74 | 76,278 | $1.09 B |
| 07/12/2024 | $72.00 | $72.07 (0.1%) | $72.44 | $71.39 | 30,948 | $1.04 B |
| 07/11/2024 | $70.30 | $71.72 (2.02%) | $72.11 | $70.16 | 34,739 | $1.03 B |
| 07/10/2024 | $67.83 | $70.04 (3.26%) | $70.20 | $67.43 | 36,957 | $1.01 B |
| 07/09/2024 | $68.82 | $67.78 (-1.51%) | $69.17 | $67.46 | 40,954 | $976.51 M |
| 07/08/2024 | $68.70 | $69.28 (0.84%) | $69.45 | $68.65 | 22,849 | $998.12 M |
| 07/05/2024 | $70.56 | $68.95 (-2.28%) | $70.57 | $68.71 | 27,716 | $993.36 M |