5 DAY PERFORMANCE
-8.76%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
+21.45%
YEAR-TO-DATE PERFORMANCE
-4.98%
1 YEAR PERFORMANCE
-1.61%
Precision Drilling Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $66.90 | $68.26 (2.03%) | $69.61 | $66.90 | 85.70 K | $914.75 M |
| 12/04/2025 | $66.44 | $67.17 (1.1%) | $67.67 | $66.25 | 87.90 K | $900.15 M |
| 12/03/2025 | $64.14 | $66.69 (3.98%) | $67.08 | $63.87 | 121.00 K | $893.71 M |
| 12/02/2025 | $62.59 | $63.60 (1.61%) | $63.76 | $61.62 | 66.71 K | $852.30 M |
| 12/01/2025 | $61.18 | $62.95 (2.89%) | $63.13 | $60.94 | 58.45 K | $843.59 M |
| 11/28/2025 | $60.47 | $61.90 (2.36%) | $62.74 | $60.47 | 56.93 K | $829.52 M |
| 11/26/2025 | $59.66 | $60.14 (0.8%) | $60.39 | $59.29 | 61.90 K | $805.94 M |
| 11/25/2025 | $57.85 | $59.38 (2.64%) | $59.84 | $56.95 | 59.00 K | $795.75 M |
| 11/24/2025 | $56.56 | $57.97 (2.49%) | $58.64 | $56.40 | 56.02 K | $776.86 M |
| 11/21/2025 | $56.67 | $57.00 (0.58%) | $57.40 | $56.10 | 75.90 K | $763.86 M |
| 11/20/2025 | $58.59 | $56.95 (-2.8%) | $60.56 | $56.53 | 68.70 K | $763.19 M |
| 11/19/2025 | $58.11 | $58.14 (0.05%) | $58.42 | $57.09 | 78.70 K | $779.13 M |
| 11/18/2025 | $57.54 | $58.53 (1.72%) | $58.68 | $57.39 | 37.00 K | $784.36 M |
| 11/17/2025 | $58.60 | $57.64 (-1.64%) | $59.06 | $57.57 | 48.52 K | $772.43 M |
| 11/14/2025 | $56.55 | $58.55 (3.54%) | $58.90 | $56.34 | 55.82 K | $784.63 M |
| 11/13/2025 | $58.60 | $56.91 (-2.88%) | $59.17 | $56.43 | 65.82 K | $762.65 M |
| 11/12/2025 | $60.72 | $58.81 (-3.15%) | $61.25 | $58.55 | 76.54 K | $788.11 M |
| 11/11/2025 | $58.90 | $60.40 (2.55%) | $60.78 | $58.47 | 90.90 K | $809.42 M |
| 11/10/2025 | $58.49 | $58.80 (0.53%) | $59.11 | $57.83 | 63.81 K | $787.98 M |
| 11/07/2025 | $57.95 | $58.00 (0.09%) | $58.00 | $56.23 | 72.02 K | $777.26 M |
| 11/06/2025 | $57.53 | $57.56 (0.05%) | $58.45 | $56.75 | 84.90 K | $771.36 M |
| 11/05/2025 | $58.70 | $57.65 (-1.79%) | $59.42 | $57.53 | 72.73 K | $772.57 M |
| 11/04/2025 | $58.99 | $58.69 (-0.51%) | $59.48 | $58.22 | 69.20 K | $786.50 M |
| 11/03/2025 | $59.91 | $60.18 (0.45%) | $60.34 | $59.02 | 84.01 K | $806.47 M |
| 10/31/2025 | $59.33 | $59.91 (0.98%) | $60.15 | $58.74 | 108.60 K | $802.85 M |
| 10/30/2025 | $58.60 | $58.74 (0.24%) | $59.51 | $57.85 | 88.90 K | $787.17 M |
| 10/29/2025 | $58.57 | $58.64 (0.12%) | $59.21 | $58.14 | 88.30 K | $785.83 M |
| 10/28/2025 | $60.20 | $58.16 (-3.39%) | $60.20 | $57.71 | 90.51 K | $779.40 M |
| 10/27/2025 | $60.20 | $60.30 (0.17%) | $60.81 | $59.12 | 85.70 K | $808.08 M |
| 10/24/2025 | $59.43 | $59.54 (0.19%) | $60.72 | $58.94 | 122.12 K | $797.90 M |
| 10/23/2025 | $55.57 | $58.72 (5.67%) | $59.54 | $55.00 | 226.93 K | $786.91 M |
| 10/22/2025 | $55.40 | $56.52 (2.02%) | $56.72 | $55.24 | 94.42 K | $757.42 M |
| 10/21/2025 | $55.13 | $54.81 (-0.58%) | $55.44 | $54.00 | 71.93 K | $734.51 M |
| 10/20/2025 | $54.40 | $54.84 (0.81%) | $54.97 | $54.34 | 73.80 K | $734.91 M |
| 10/17/2025 | $54.41 | $54.20 (-0.39%) | $54.60 | $53.68 | 61.70 K | $726.33 M |
| 10/16/2025 | $55.53 | $54.25 (-2.31%) | $56.00 | $54.00 | 56.23 K | $727.00 M |
| 10/15/2025 | $55.05 | $55.37 (0.58%) | $55.76 | $54.84 | 67.45 K | $742.01 M |
| 10/14/2025 | $54.10 | $54.43 (0.61%) | $54.60 | $53.48 | 73.50 K | $729.42 M |
| 10/13/2025 | $54.48 | $54.66 (0.33%) | $55.05 | $53.56 | 58.38 K | $732.50 M |
| 10/10/2025 | $56.15 | $53.49 (-4.74%) | $56.88 | $53.42 | 118.62 K | $716.82 M |
| 10/09/2025 | $57.18 | $56.44 (-1.29%) | $57.71 | $56.11 | 79.30 K | $756.35 M |
| 10/08/2025 | $57.94 | $57.00 (-1.62%) | $57.94 | $56.57 | 69.04 K | $763.86 M |
| 10/07/2025 | $57.53 | $57.66 (0.23%) | $58.09 | $57.10 | 103.51 K | $772.70 M |
| 10/06/2025 | $59.11 | $57.39 (-2.91%) | $59.11 | $57.31 | 77.97 K | $769.08 M |
| 10/03/2025 | $57.44 | $58.08 (1.11%) | $58.23 | $57.00 | 60.93 K | $778.33 M |
| 10/02/2025 | $56.69 | $56.96 (0.48%) | $57.29 | $56.37 | 47.70 K | $763.32 M |
| 10/01/2025 | $55.71 | $56.96 (2.24%) | $57.31 | $55.71 | 96.06 K | $763.32 M |
| 09/30/2025 | $56.92 | $56.36 (-0.98%) | $56.92 | $55.53 | 66.11 K | $755.28 M |
| 09/29/2025 | $58.96 | $56.83 (-3.61%) | $59.09 | $56.83 | 78.70 K | $761.58 M |
| 09/26/2025 | $58.41 | $59.09 (1.16%) | $59.53 | $58.33 | 69.10 K | $791.87 M |
| 09/25/2025 | $58.23 | $58.34 (0.19%) | $58.83 | $57.91 | 57.20 K | $781.81 M |
| 09/24/2025 | $58.79 | $58.60 (-0.32%) | $59.79 | $58.26 | 60.12 K | $785.30 M |
| 09/23/2025 | $58.26 | $58.20 (-0.1%) | $60.01 | $58.05 | 106.00 K | $779.94 M |
| 09/22/2025 | $56.90 | $57.75 (1.49%) | $58.24 | $56.83 | 53.30 K | $773.91 M |
| 09/19/2025 | $57.54 | $57.00 (-0.94%) | $57.74 | $56.64 | 92.35 K | $763.86 M |
| 09/18/2025 | $58.21 | $57.95 (-0.45%) | $58.22 | $57.11 | 55.80 K | $776.59 M |
| 09/17/2025 | $58.77 | $57.93 (-1.43%) | $59.24 | $57.89 | 51.64 K | $776.32 M |
| 09/16/2025 | $58.13 | $58.49 (0.62%) | $59.36 | $58.01 | 87.80 K | $783.82 M |
| 09/15/2025 | $57.65 | $57.70 (0.09%) | $58.21 | $57.01 | 70.43 K | $773.24 M |
| 09/12/2025 | $57.23 | $57.55 (0.56%) | $58.80 | $56.99 | 130.01 K | $771.23 M |
| 09/11/2025 | $56.80 | $56.88 (0.14%) | $56.91 | $55.85 | 110.95 K | $762.25 M |
| 09/10/2025 | $57.06 | $57.14 (0.14%) | $57.30 | $56.20 | 69.70 K | $765.73 M |
| 09/09/2025 | $56.57 | $56.67 (0.18%) | $57.84 | $56.34 | 109.74 K | $759.43 M |
| 09/08/2025 | $57.05 | $56.24 (-1.42%) | $57.40 | $54.89 | 135.32 K | $753.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
