Precision Drilling Corp (NY: PDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	66.33	67.72	66.27	66.46	73,306	+0.55(+0.83%)
Jul 28, 2023	64.00	66.50	64.00	65.91	121,054	+2.72(+4.30%)
Jul 27, 2023	60.60	63.94	60.17	63.19	170,883	+3.94(+6.65%)
Jul 26, 2023	59.35	59.81	58.26	59.25	64,636	-0.18(-0.30%)
Jul 25, 2023	58.21	59.88	57.77	59.43	81,065	+1.36(+2.34%)
Jul 24, 2023	57.63	58.25	56.78	58.07	94,039	+0.92(+1.61%)
Jul 21, 2023	56.48	57.15	56.14	57.15	40,904	+0.52(+0.92%)
Jul 20, 2023	55.44	57.32	54.81	56.63	74,172	-0.37(-0.65%)
Jul 19, 2023	57.36	58.41	56.57	57.00	55,292	+0.35(+0.62%)
Jul 18, 2023	53.90	57.54	53.90	56.65	75,809	+2.77(+5.14%)
Jul 17, 2023	52.31	54.54	52.08	53.88	76,781	+1.33(+2.53%)
Jul 14, 2023	54.86	54.88	52.39	52.55	49,223	-2.51(-4.56%)
Jul 13, 2023	52.68	55.26	52.00	55.06	87,529	+2.75(+5.26%)
Jul 12, 2023	51.99	53.30	51.99	52.31	63,226	+1.00(+1.95%)
Jul 11, 2023	50.10	51.40	49.70	51.31	47,276	+1.45(+2.91%)
Jul 10, 2023	51.12	51.32	49.62	49.86	66,772	-1.19(-2.33%)
Jul 07, 2023	47.45	51.69	47.45	51.05	82,838	+3.28(+6.87%)
Jul 06, 2023	48.71	48.77	46.29	47.77	62,153	-1.46(-2.97%)
Jul 05, 2023	49.91	49.91	48.62	49.23	70,183	-0.24(-0.49%)
Jul 03, 2023	48.88	49.63	48.59	49.47	9,780	+0.72(+1.48%)
Jun 30, 2023	48.59	49.52	47.43	48.75	57,174	+0.59(+1.23%)
Jun 29, 2023	46.95	48.54	46.95	48.16	72,519	+1.60(+3.44%)
Jun 28, 2023	46.02	46.78	45.09	46.56	35,631	+0.56(+1.22%)
Jun 27, 2023	45.93	46.48	45.54	46.00	55,766	-0.29(-0.63%)
Jun 26, 2023	45.95	47.45	45.95	46.29	36,063	+0.48(+1.05%)
Jun 23, 2023	45.44	46.65	44.92	45.81	50,069	-0.26(-0.56%)
Jun 22, 2023	45.93	46.50	45.48	46.07	35,443	-0.58(-1.24%)
Jun 21, 2023	45.84	47.44	45.84	46.65	39,455	+0.61(+1.32%)
Jun 20, 2023	46.62	46.62	45.20	46.04	33,019	-1.02(-2.17%)
Jun 16, 2023	47.60	47.66	46.82	47.06	42,444	-0.44(-0.93%)
Jun 15, 2023	45.26	48.00	45.26	47.50	48,325	+2.34(+5.18%)
Jun 14, 2023	46.97	46.97	44.86	45.16	40,178	-1.28(-2.76%)
Jun 13, 2023	45.75	48.11	45.75	46.44	64,238	+1.11(+2.45%)
Jun 12, 2023	45.38	45.78	44.68	45.33	60,362	-0.73(-1.58%)
Jun 09, 2023	45.98	46.53	45.24	46.06	46,610	-0.14(-0.30%)
Jun 08, 2023	47.56	47.57	45.10	46.20	64,486	-1.13(-2.39%)
Jun 07, 2023	45.76	47.73	45.76	47.33	58,460	+2.03(+4.48%)
Jun 06, 2023	44.52	45.66	44.52	45.30	22,459	+0.13(+0.29%)
Jun 05, 2023	45.91	47.24	45.04	45.17	45,601	-0.80(-1.74%)
Jun 02, 2023	44.77	46.37	44.77	45.97	49,200	+2.27(+5.19%)
Jun 01, 2023	41.87	44.53	41.87	43.70	38,259	+1.63(+3.87%)
May 31, 2023	42.03	42.62	41.56	42.07	66,847	-1.15(-2.66%)
May 30, 2023	43.74	44.09	42.53	43.22	57,177	-1.27(-2.85%)
May 26, 2023	45.88	45.88	44.47	44.49	25,798	-0.94(-2.07%)
May 25, 2023	45.72	45.77	44.72	45.43	42,169	-1.19(-2.55%)
May 24, 2023	46.81	47.04	45.91	46.62	23,040	+0.17(+0.37%)
May 23, 2023	47.17	47.31	46.38	46.45	32,408	-0.42(-0.90%)
May 22, 2023	46.66	47.38	46.18	46.87	15,027	+0.46(+0.99%)
May 19, 2023	47.91	47.91	46.32	46.41	37,202	-0.73(-1.55%)
May 18, 2023	46.36	47.23	45.85	47.14	24,476	+0.47(+1.01%)
May 17, 2023	46.12	47.34	45.82	46.67	51,816	+1.27(+2.80%)
May 16, 2023	47.14	47.14	45.35	45.40	69,932	-1.80(-3.81%)
May 15, 2023	46.44	47.47	45.84	47.20	43,166	+1.10(+2.39%)
May 12, 2023	46.26	46.79	45.63	46.10	50,066	+0.25(+0.55%)
May 11, 2023	46.22	46.22	44.99	45.85	46,496	-1.01(-2.16%)
May 10, 2023	48.65	48.65	46.66	46.86	43,457	-1.24(-2.58%)
May 09, 2023	47.83	48.82	47.30	48.10	78,713	-0.15(-0.31%)
May 08, 2023	49.47	50.00	48.23	48.25	47,239	-0.39(-0.80%)
May 05, 2023	46.86	49.14	46.86	48.64	94,398	+3.07(+6.74%)
May 04, 2023	45.70	45.99	44.59	45.57	58,110	+0.43(+0.95%)
May 03, 2023	45.11	45.95	44.68	45.14	76,222	-0.30(-0.66%)
May 02, 2023	47.79	48.00	45.41	45.44	116,787	-3.05(-6.29%)