5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-7.54%
3 MONTH PERFORMANCE
-6.75%
6 MONTH PERFORMANCE
-17.93%
YEAR-TO-DATE PERFORMANCE
+6.34%
1 YEAR PERFORMANCE
+6.30%
Precision Drilling Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $57.95 | $57.69 (-0.45%) | $59.00 | $57.60 | 38,059 | $815.85 M |
| 12/26/2024 | $58.32 | $58.13 (-0.33%) | $58.32 | $57.60 | 19,135 | $822.07 M |
| 12/24/2024 | $58.00 | $58.47 (0.81%) | $58.70 | $57.48 | 22,900 | $826.88 M |
| 12/23/2024 | $56.61 | $57.97 (2.4%) | $58.21 | $56.61 | 92,600 | $819.81 M |
| 12/20/2024 | $55.33 | $56.58 (2.26%) | $57.68 | $55.33 | 104,731 | $800.15 M |
| 12/19/2024 | $57.64 | $55.86 (-3.09%) | $58.93 | $55.82 | 74,042 | $789.97 M |
| 12/18/2024 | $58.46 | $56.72 (-2.98%) | $59.17 | $56.40 | 74,200 | $802.13 M |
| 12/17/2024 | $58.27 | $58.46 (0.33%) | $58.64 | $57.16 | 54,549 | $826.74 M |
| 12/16/2024 | $59.70 | $59.06 (-1.07%) | $60.49 | $58.96 | 70,400 | $835.23 M |
| 12/13/2024 | $61.71 | $60.35 (-2.2%) | $61.71 | $59.99 | 37,705 | $853.47 M |
| 12/12/2024 | $61.21 | $61.33 (0.2%) | $61.68 | $60.25 | 60,707 | $867.33 M |
| 12/11/2024 | $60.87 | $61.54 (1.1%) | $61.88 | $60.51 | 46,400 | $870.30 M |
| 12/10/2024 | $61.01 | $60.60 (-0.67%) | $61.31 | $60.32 | 193,800 | $857.01 M |
| 12/09/2024 | $59.79 | $60.44 (1.09%) | $61.55 | $59.63 | 63,500 | $854.74 M |
| 12/06/2024 | $60.91 | $58.98 (-3.17%) | $60.91 | $58.32 | 62,039 | $834.10 M |
| 12/05/2024 | $61.12 | $61.28 (0.26%) | $61.84 | $60.74 | 46,311 | $866.62 M |
| 12/04/2024 | $63.32 | $60.68 (-4.17%) | $63.32 | $60.19 | 53,819 | $858.14 M |
| 12/03/2024 | $63.06 | $62.72 (-0.54%) | $63.16 | $61.94 | 45,900 | $886.99 M |
| 12/02/2024 | $63.11 | $62.41 (-1.11%) | $63.46 | $61.78 | 48,100 | $882.60 M |
| 11/29/2024 | $62.80 | $63.17 (0.59%) | $63.79 | $62.80 | 34,900 | $893.35 M |
| 11/27/2024 | $62.17 | $62.44 (0.43%) | $63.20 | $61.80 | 39,635 | $883.03 M |
| 11/26/2024 | $64.31 | $61.60 (-4.21%) | $64.31 | $61.17 | 87,221 | $871.15 M |
| 11/25/2024 | $66.52 | $64.60 (-2.89%) | $66.58 | $64.01 | 64,100 | $913.57 M |
| 11/22/2024 | $66.36 | $66.38 (0.03%) | $66.71 | $65.57 | 66,120 | $938.75 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 |