5 DAY PERFORMANCE
+7.72%
1 MONTH PERFORMANCE
+8.11%
3 MONTH PERFORMANCE
+15.77%
6 MONTH PERFORMANCE
-20.24%
YEAR-TO-DATE PERFORMANCE
-16.80%
1 YEAR PERFORMANCE
-27.69%
Precision Drilling Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $51.00 | $50.83 (-0.33%) | $51.34 | $50.65 | 39.49 K | |
07/02/2025 | $48.17 | $50.82 (5.5%) | $50.86 | $47.96 | 157.30 K | $695.37 M |
07/01/2025 | $47.25 | $47.80 (1.16%) | $48.76 | $46.44 | 77.50 K | $654.05 M |
06/30/2025 | $47.20 | $47.24 (0.08%) | $47.66 | $46.69 | 83.60 K | $646.38 M |
06/27/2025 | $47.25 | $47.17 (-0.17%) | $47.83 | $46.76 | 92.70 K | $645.43 M |
06/26/2025 | $46.12 | $47.01 (1.93%) | $47.28 | $46.12 | 109.20 K | $643.24 M |
06/25/2025 | $46.16 | $46.11 (-0.11%) | $46.67 | $45.97 | 100.94 K | $630.92 M |
06/24/2025 | $47.69 | $46.27 (-2.98%) | $48.21 | $46.20 | 161.80 K | $633.11 M |
06/23/2025 | $50.64 | $48.03 (-5.15%) | $50.97 | $47.91 | 202.00 K | $657.19 M |
06/20/2025 | $51.17 | $50.54 (-1.23%) | $51.17 | $50.22 | 100.70 K | $691.54 M |
06/18/2025 | $51.55 | $51.06 (-0.95%) | $52.01 | $50.47 | 152.40 K | $698.65 M |
06/17/2025 | $50.98 | $51.55 (1.12%) | $52.07 | $50.77 | 167.84 K | $705.36 M |
06/16/2025 | $51.02 | $50.64 (-0.74%) | $51.02 | $49.65 | 122.31 K | $692.91 M |
06/13/2025 | $51.00 | $51.14 (0.27%) | $51.68 | $49.90 | 167.90 K | $699.75 M |
06/12/2025 | $50.05 | $49.96 (-0.18%) | $50.63 | $49.32 | 89.75 K | $683.60 M |
06/11/2025 | $50.15 | $50.57 (0.84%) | $50.79 | $49.46 | 114.34 K | $691.95 M |
06/10/2025 | $49.17 | $49.67 (1.02%) | $50.61 | $49.02 | 88.92 K | $679.63 M |
06/09/2025 | $48.36 | $48.70 (0.7%) | $49.47 | $48.00 | 128.80 K | $666.36 M |
06/06/2025 | $46.75 | $47.78 (2.2%) | $48.32 | $46.73 | 140.50 K | $653.77 M |
06/05/2025 | $46.79 | $46.28 (-1.09%) | $46.97 | $45.98 | 66.50 K | $633.25 M |
06/04/2025 | $47.10 | $46.53 (-1.21%) | $47.55 | $45.91 | 88.61 K | $636.67 M |
06/03/2025 | $44.24 | $47.00 (6.24%) | $47.14 | $43.81 | 95.41 K | $643.10 M |
06/02/2025 | $44.28 | $44.16 (-0.27%) | $44.89 | $43.50 | 166.70 K | $604.24 M |
05/30/2025 | $42.62 | $43.06 (1.03%) | $43.27 | $42.31 | 103.00 K | $589.19 M |
05/29/2025 | $42.86 | $42.99 (0.3%) | $43.17 | $42.61 | 69.60 K | $588.23 M |
05/28/2025 | $43.14 | $42.72 (-0.97%) | $43.47 | $42.54 | 71.20 K | $584.54 M |
05/27/2025 | $42.60 | $42.79 (0.45%) | $42.87 | $41.95 | 84.65 K | $585.50 M |
05/23/2025 | $40.39 | $42.20 (4.48%) | $42.31 | $40.39 | 56.50 K | $577.42 M |
05/22/2025 | $40.98 | $41.05 (0.17%) | $41.37 | $40.45 | 72.50 K | $561.69 M |
05/21/2025 | $42.13 | $41.44 (-1.64%) | $42.82 | $41.41 | 85.10 K | $567.02 M |
05/20/2025 | $42.92 | $42.45 (-1.1%) | $43.28 | $42.41 | 68.70 K | $580.84 M |
05/19/2025 | $42.65 | $42.41 (-0.56%) | $42.65 | $41.85 | 54.66 K | $580.30 M |
05/16/2025 | $43.77 | $43.33 (-1.01%) | $43.80 | $43.00 | 62.70 K | $592.88 M |
05/15/2025 | $44.57 | $43.85 (-1.62%) | $44.57 | $43.23 | 90.93 K | $600.00 M |
05/14/2025 | $45.03 | $44.97 (-0.13%) | $45.70 | $44.77 | 76.80 K | $615.32 M |
05/13/2025 | $44.69 | $45.46 (1.72%) | $45.85 | $44.47 | 79.93 K | $622.03 M |
05/12/2025 | $44.15 | $44.51 (0.82%) | $45.08 | $44.01 | 111.40 K | $609.03 M |
05/09/2025 | $41.50 | $42.22 (1.73%) | $42.36 | $41.25 | 79.01 K | $577.70 M |
05/08/2025 | $40.34 | $41.03 (1.71%) | $41.36 | $40.18 | 97.20 K | $561.41 M |
05/07/2025 | $41.25 | $39.78 (-3.56%) | $41.25 | $39.67 | 98.01 K | $544.31 M |
05/06/2025 | $41.60 | $40.89 (-1.71%) | $42.02 | $40.89 | 123.15 K | $559.50 M |
05/05/2025 | $42.31 | $41.24 (-2.53%) | $42.66 | $41.24 | 81.90 K | $564.29 M |
05/02/2025 | $43.87 | $43.17 (-1.6%) | $44.05 | $42.73 | 100.10 K | $590.70 M |
05/01/2025 | $41.72 | $43.01 (3.09%) | $43.49 | $41.72 | 110.00 K | $588.51 M |
04/30/2025 | $42.74 | $41.72 (-2.39%) | $42.74 | $41.19 | 159.70 K | $570.85 M |
04/29/2025 | $42.99 | $43.28 (0.67%) | $44.00 | $42.57 | 138.03 K | $592.20 M |
04/28/2025 | $43.02 | $43.19 (0.4%) | $43.48 | $42.44 | 103.33 K | $590.97 M |
04/25/2025 | $42.08 | $43.00 (2.19%) | $43.14 | $42.08 | 114.82 K | $601.23 M |
04/24/2025 | $42.77 | $43.08 (0.72%) | $43.55 | $42.29 | 209.63 K | $602.34 M |
04/23/2025 | $43.45 | $42.51 (-2.16%) | $43.93 | $42.06 | 152.70 K | $594.37 M |
04/22/2025 | $42.92 | $43.02 (0.23%) | $43.58 | $42.23 | 121.52 K | $601.51 M |
04/21/2025 | $42.93 | $42.13 (-1.86%) | $42.93 | $41.55 | 85.50 K | $589.06 M |
04/17/2025 | $42.75 | $43.46 (1.66%) | $43.98 | $42.32 | 123.60 K | $607.66 M |
04/16/2025 | $42.53 | $42.15 (-0.89%) | $43.34 | $41.73 | 141.01 K | $589.34 M |
04/15/2025 | $41.96 | $42.09 (0.31%) | $42.59 | $41.50 | 121.41 K | $588.50 M |
04/14/2025 | $43.71 | $41.86 (-4.23%) | $43.82 | $41.20 | 115.63 K | $585.29 M |
04/11/2025 | $41.37 | $42.52 (2.78%) | $42.90 | $40.62 | 167.80 K | $594.51 M |
04/10/2025 | $42.04 | $40.90 (-2.71%) | $42.46 | $39.96 | 264.91 K | $571.86 M |
04/09/2025 | $36.30 | $44.11 (21.52%) | $44.62 | $36.20 | 339.82 K | $616.75 M |
04/08/2025 | $41.65 | $38.04 (-8.67%) | $41.66 | $37.37 | 304.10 K | $531.88 M |
04/07/2025 | $37.74 | $40.33 (6.86%) | $40.91 | $36.74 | 289.04 K | $563.89 M |
04/04/2025 | $42.14 | $39.54 (-6.17%) | $42.14 | $38.38 | 404.52 K | $552.85 M |
04/03/2025 | $46.00 | $43.89 (-4.59%) | $46.97 | $43.64 | 395.82 K | $613.67 M |