Precision Drilling Corporation Common Stock (PDS)

Historical Prices For Precision Drilling Corporation Common Stock (PDS)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	69.83	71.03	67.87	70.92	83,159	70.92
12/09/2025	67.87	69.75	67.87	69.69	70,136	69.69
12/08/2025	67.89	69.56	67.45	68.04	95,243	68.04
12/05/2025	66.90	69.61	66.90	68.26	85,654	68.26
12/04/2025	66.44	67.67	66.25	67.17	87,871	67.17
12/03/2025	64.14	67.08	63.87	66.69	120,990	66.69
12/02/2025	62.59	63.76	61.62	63.60	66,710	63.60
12/01/2025	61.18	63.13	60.94	62.95	58,447	62.95
11/28/2025	60.47	62.74	60.47	61.90	56,925	61.90
11/26/2025	59.66	60.39	59.29	60.14	61,878	60.14
11/25/2025	57.85	59.84	56.95	59.38	58,979	59.38
11/24/2025	56.56	58.64	56.40	57.97	55,792	57.97
11/21/2025	56.67	57.40	56.10	57.00	75,889	57.00
11/20/2025	58.59	60.56	56.53	56.95	68,657	56.95
11/19/2025	58.11	58.42	57.09	58.14	78,685	58.14
11/18/2025	57.54	58.68	57.39	58.53	36,988	58.53
11/17/2025	58.60	59.06	57.57	57.64	48,519	57.64
11/14/2025	56.55	58.90	56.34	58.55	55,820	58.55
11/13/2025	58.60	59.17	56.43	56.91	65,821	56.91
11/12/2025	60.72	61.24	58.55	58.81	76,536	58.81
11/11/2025	58.90	60.78	58.47	60.40	90,861	60.40
11/10/2025	58.49	59.10	57.83	58.80	63,807	58.80
11/07/2025	57.95	58.00	56.23	58.00	72,015	58.00
11/06/2025	57.53	58.45	56.75	57.56	84,864	57.56
11/05/2025	58.70	59.42	57.53	57.65	72,728	57.65
11/04/2025	58.99	59.48	58.22	58.69	69,188	58.69
11/03/2025	59.91	60.34	59.02	60.18	84,008	60.18
10/31/2025	59.33	60.15	58.74	59.91	108,571	59.91
10/30/2025	58.60	59.51	57.85	58.74	88,857	58.74
10/29/2025	58.57	59.21	58.18	58.64	88,284	58.64
10/28/2025	60.20	60.20	57.70	58.16	90,507	58.16
10/27/2025	60.20	60.80	59.12	60.30	85,672	60.30
10/24/2025	59.43	60.72	58.94	59.54	122,118	59.54
10/23/2025	55.57	59.54	55.00	58.72	226,925	58.72
10/22/2025	55.40	56.72	55.24	56.52	94,420	56.52
10/21/2025	55.13	55.44	54.00	54.81	71,934	54.81
10/20/2025	54.40	54.97	54.34	54.84	73,750	54.84
10/17/2025	54.41	54.60	53.68	54.20	61,695	54.20
10/16/2025	55.53	56.00	54.00	54.25	56,232	54.25
10/15/2025	55.05	55.76	54.84	55.37	67,448	55.37
10/14/2025	54.10	54.60	53.48	54.43	73,475	54.43
10/13/2025	54.48	55.05	53.56	54.66	58,383	54.66
10/10/2025	56.15	56.88	53.42	53.49	118,621	53.49
10/09/2025	57.18	57.71	56.11	56.44	79,299	56.44
10/08/2025	57.94	0.00	56.57	57.00	69,041	57.00
10/07/2025	57.53	58.09	57.10	57.66	103,511	57.66
10/06/2025	59.11	59.11	57.31	57.39	77,913	57.39
10/03/2025	57.44	58.23	57.00	58.08	60,933	58.08
10/02/2025	56.69	57.29	56.37	56.96	47,668	56.96
10/01/2025	55.71	57.30	55.71	56.96	96,062	56.96
9/30/2025	56.92	56.92	55.53	56.36	66,107	56.36
9/29/2025	58.96	59.09	56.83	56.83	78,673	56.83
9/26/2025	58.41	59.53	58.33	59.09	69,076	59.09
9/25/2025	58.23	58.83	57.91	58.34	57,186	58.34
9/24/2025	58.79	59.79	58.26	58.60	60,118	58.60
9/23/2025	58.26	60.01	58.05	58.20	106,004	58.20
9/22/2025	56.90	58.24	56.83	57.75	53,290	57.75
9/19/2025	57.54	57.74	56.64	57.00	92,348	57.00
9/18/2025	58.21	58.22	57.11	57.95	55,788	57.95
9/17/2025	58.77	59.23	57.89	57.93	51,634	57.93
9/16/2025	58.13	59.36	58.01	58.49	87,779	58.49
9/15/2025	57.65	58.21	57.01	57.70	70,429	57.70
9/12/2025	57.23	58.80	56.99	57.55	130,013	57.55
9/11/2025	56.80	56.91	55.85	56.88	110,949	56.88