Precision Drilling Corporation PDS
95.83 USD +0.34 (+0.36%)
Regular-session close
95.93 +0.10 +0.10%
After hours · Nov 13, 5:16 PM ET
94.60 Day range 96.23
56.91 52-week range 107.68
- YTD
- +33.32%
- 1 year
- +68.39%
PDS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 96.86 | 96.23 | 94.60 | 95.83 | +0.34 | +0.36% | 56,502 |
| Nov 12, 2026 | 95.51 | 96.05 | 93.64 | 95.49 | +0.54 | +0.57% | 47,800 |
| Nov 11, 2026 | 94.30 | 95.76 | 91.84 | 94.95 | +2.98 | +3.24% | 66,300 |
| Nov 10, 2026 | 90.95 | 93.24 | 89.43 | 91.97 | -0.37 | -0.40% | 78,500 |
| Nov 9, 2026 | 91.91 | 93.50 | 90.32 | 92.34 | +0.55 | +0.60% | 155,800 |
| Nov 6, 2026 | 90.58 | 93.82 | 89.08 | 91.79 | +1.52 | +1.68% | 114,200 |
| Nov 5, 2026 | 91.73 | 92.76 | 89.25 | 90.27 | -1.26 | -1.38% | 211,500 |
| Nov 4, 2026 | 94.87 | 95.32 | 89.55 | 91.53 | -4.94 | -5.12% | 185,900 |
| Nov 3, 2026 | 97.68 | 99.32 | 95.64 | 96.47 | -1.22 | -1.25% | 128,700 |
| Nov 2, 2026 | 103.10 | 104.68 | 97.61 | 97.69 | -8.11 | -7.67% | 207,500 |
| Oct 30, 2026 | 108.49 | 109.02 | 104.70 | 105.80 | -1.88 | -1.75% | 169,900 |
| Oct 29, 2026 | 104.49 | 112.03 | 104.49 | 107.68 | +2.21 | +2.10% | 220,600 |
| Oct 28, 2026 | 95.19 | 106.04 | 94.83 | 105.47 | +5.51 | +5.51% | 247,300 |
| Oct 27, 2026 | 98.51 | 99.97 | 97.45 | 99.96 | +1.16 | +1.17% | 108,000 |
| Oct 26, 2026 | 95.51 | 99.74 | 95.28 | 98.80 | +4.51 | +4.78% | 100,500 |
| Oct 23, 2026 | 90.71 | 96.28 | 90.71 | 94.29 | +3.86 | +4.27% | 110,200 |
| Oct 22, 2026 | 91.90 | 91.91 | 86.44 | 90.43 | -1.38 | -1.50% | 155,300 |
| Oct 21, 2026 | 91.03 | 92.32 | 90.03 | 91.81 | +0.49 | +0.54% | 101,600 |
| Oct 20, 2026 | 90.42 | 92.64 | 87.37 | 91.32 | +4.15 | +4.76% | 173,000 |
| Oct 19, 2026 | 85.29 | 87.28 | 84.96 | 87.17 | +1.56 | +1.82% | 83,800 |
| Oct 16, 2026 | 84.71 | 85.72 | 84.27 | 85.61 | +2.07 | +2.48% | 60,900 |
| Oct 15, 2026 | 85.25 | 85.39 | 81.69 | 83.54 | -1.49 | -1.75% | 65,200 |
| Oct 14, 2026 | 84.72 | 86.18 | 84.38 | 85.03 | -0.41 | -0.48% | 97,100 |
| Oct 13, 2026 | 84.98 | 86.57 | 84.30 | 85.44 | +1.15 | +1.36% | 56,000 |
| Oct 12, 2026 | 85.72 | 86.20 | 84.20 | 84.29 | +0.15 | +0.18% | 54,400 |
| Oct 9, 2026 | 84.03 | 84.93 | 83.99 | 84.14 | -0.15 | -0.18% | 43,600 |
| Oct 8, 2026 | 84.91 | 85.44 | 84.01 | 84.29 | +0.73 | +0.87% | 78,500 |
| Oct 7, 2026 | 84.34 | 86.28 | 81.86 | 83.56 | -1.16 | -1.37% | 144,900 |
| Oct 6, 2026 | 87.87 | 88.19 | 84.72 | 84.72 | -3.50 | -3.97% | 136,200 |
| Oct 5, 2026 | 85.63 | 89.62 | 83.70 | 88.22 | +3.31 | +3.90% | 110,400 |
| Oct 2, 2026 | 83.22 | 85.20 | 82.36 | 84.91 | +1.11 | +1.32% | 155,500 |
| Oct 1, 2026 | 81.58 | 83.80 | 81.50 | 83.80 | +3.22 | +4.00% | 130,800 |
| Sep 30, 2026 | 79.83 | 82.12 | 79.05 | 80.58 | +1.34 | +1.69% | 169,000 |
| Sep 29, 2026 | 78.81 | 79.89 | 78.42 | 79.24 | -1.17 | -1.46% | 92,300 |
| Sep 28, 2026 | 83.14 | 83.14 | 80.29 | 80.41 | -1.46 | -1.78% | 113,500 |
| Sep 25, 2026 | 82.47 | 82.85 | 81.24 | 81.87 | -1.40 | -1.68% | 68,200 |
| Sep 24, 2026 | 83.62 | 84.32 | 82.47 | 83.27 | +0.60 | +0.73% | 63,400 |
| Sep 23, 2026 | 82.87 | 84.22 | 82.40 | 82.67 | -0.66 | -0.79% | 80,300 |
| Sep 22, 2026 | 83.06 | 84.78 | 82.46 | 83.33 | -0.69 | -0.82% | 52,200 |
| Sep 21, 2026 | 86.17 | 86.17 | 82.88 | 84.02 | -3.63 | -4.14% | 121,300 |
| Sep 18, 2026 | 86.82 | 88.05 | 86.37 | 87.65 | +0.59 | +0.68% | 101,800 |
| Sep 17, 2026 | 87.01 | 88.36 | 86.27 | 87.06 | +1.03 | +1.20% | 73,100 |
| Sep 16, 2026 | 88.27 | 88.61 | 85.29 | 86.03 | -3.44 | -3.84% | 112,600 |
| Sep 15, 2026 | 87.26 | 89.80 | 87.26 | 89.47 | +2.97 | +3.43% | 141,700 |
| Sep 14, 2026 | 90.55 | 90.69 | 85.80 | 86.50 | -3.27 | -3.64% | 133,500 |
| Sep 11, 2026 | 88.08 | 90.09 | 88.08 | 89.77 | +0.51 | +0.57% | 146,900 |
| Sep 10, 2026 | 92.35 | 92.35 | 88.22 | 89.26 | -0.68 | -0.76% | 64,200 |
| Sep 9, 2026 | 91.72 | 92.10 | 89.27 | 89.94 | -0.62 | -0.68% | 53,700 |
| Sep 8, 2026 | 92.07 | 92.50 | 89.98 | 90.56 | +0.64 | +0.71% | 56,700 |
| Sep 4, 2026 | 91.03 | 92.19 | 88.93 | 89.92 | -2.40 | -2.60% | 79,300 |
| Sep 3, 2026 | 94.24 | 94.27 | 91.76 | 92.32 | -1.64 | -1.75% | 98,900 |
| Sep 2, 2026 | 91.96 | 94.58 | 90.92 | 93.96 | +1.64 | +1.78% | 102,700 |
| Sep 1, 2026 | 91.80 | 92.94 | 91.05 | 92.32 | +0.61 | +0.67% | 70,200 |
| Aug 31, 2026 | 92.50 | 93.19 | 90.64 | 91.71 | +1.56 | +1.73% | 81,200 |
| Aug 28, 2026 | 90.85 | 91.05 | 89.56 | 90.15 | -0.17 | -0.19% | 111,700 |
| Aug 27, 2026 | 86.67 | 90.45 | 86.50 | 90.32 | +3.73 | +4.31% | 85,400 |
| Aug 26, 2026 | 87.93 | 87.93 | 85.55 | 86.59 | -0.57 | -0.65% | 69,300 |
| Aug 25, 2026 | 85.80 | 88.08 | 85.80 | 87.16 | -0.52 | -0.59% | 86,200 |
| Aug 24, 2026 | 90.21 | 90.49 | 86.19 | 87.68 | -4.01 | -4.37% | 106,800 |
| Aug 21, 2026 | 89.74 | 92.62 | 88.45 | 91.69 | +2.57 | +2.88% | 156,200 |
| Aug 20, 2026 | 88.98 | 90.55 | 87.66 | 89.12 | +1.13 | +1.28% | 131,300 |
| Aug 19, 2026 | 89.58 | 89.86 | 87.74 | 87.99 | -0.33 | -0.37% | 64,100 |
| Aug 18, 2026 | 88.65 | 89.91 | 87.88 | 88.32 | -0.29 | -0.33% | 85,700 |
| Aug 17, 2026 | 85.56 | 88.76 | 84.86 | 88.61 | +3.98 | +4.70% | 126,100 |
| Aug 14, 2026 | 83.77 | 85.38 | 83.46 | 84.63 | +1.77 | +2.14% | 130,700 |
65 days, newest first. Daily bars as drawn on the PDS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.