Precision Drilling Corporation - Price History
Monthly price history for PDS (Precision Drilling Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $71.12 | $71.12 |
| April 2024 | $70.18 | $70.18 |
| March 2024 | $67.29 | $67.29 |
| February 2024 | $59.49 | $59.49 |
| January 2024 | $61.88 | $61.88 |
| December 2023 | $54.29 | $54.29 |
| November 2023 | $57.80 | $57.80 |
| October 2023 | $58.05 | $58.05 |
| September 2023 | $67.12 | $67.12 |
| August 2023 | $65.92 | $65.92 |
| July 2023 | $66.46 | $66.46 |
| June 2023 | $48.75 | $48.75 |
| May 2023 | $42.07 | $42.07 |
| April 2023 | $49.73 | $49.73 |
| March 2023 | $51.42 | $51.42 |
| February 2023 | $56.99 | $56.99 |
| January 2023 | $79.67 | $79.67 |
| December 2022 | $76.70 | $76.70 |
| November 2022 | $79.77 | $79.77 |
| October 2022 | $73.91 | $73.91 |
| September 2022 | $50.63 | $50.63 |
| August 2022 | $61.43 | $61.43 |
| July 2022 | $68.17 | $68.17 |
| June 2022 | $64.02 | $64.02 |
| May 2022 | $77.72 | $77.72 |
| April 2022 | $71.79 | $71.79 |
| March 2022 | $73.92 | $73.92 |
| February 2022 | $58.42 | $58.42 |
| January 2022 | $43.54 | $43.54 |
| December 2021 | $35.43 | $35.43 |
| November 2021 | $31.87 | $31.87 |
| October 2021 | $44.26 | $44.26 |
| September 2021 | $40.41 | $40.41 |
| August 2021 | $32.60 | $32.60 |
| July 2021 | $33.28 | $33.28 |
| June 2021 | $41.70 | $41.70 |
| May 2021 | $31.66 | $31.66 |
| April 2021 | $25.70 | $25.70 |
| March 2021 | $21.61 | $21.61 |
| February 2021 | $23.13 | $23.13 |
| January 2021 | $19.50 | $19.50 |
| December 2020 | $16.49 | $16.49 |
| November 2020 | $19.13 | $19.13 |
| October 2020 | $14.15 | $0.71 |
| September 2020 | $12.80 | $0.64 |
| August 2020 | $13.92 | $0.70 |
| July 2020 | $12.60 | $0.63 |
| June 2020 | $15.18 | $0.76 |
| May 2020 | $10.91 | $0.54 |
| April 2020 | $11 | $0.55 |
| March 2020 | $6.27 | $0.31 |
| February 2020 | $24.40 | $1.22 |
| January 2020 | $23.40 | $1.17 |
| December 2019 | $28 | $1.40 |
| November 2019 | $21.20 | $1.06 |
| October 2019 | $21 | $1.05 |
| September 2019 | $22.80 | $1.14 |
| August 2019 | $24 | $1.20 |
| July 2019 | $34.20 | $1.71 |
| June 2019 | $37.80 | $1.89 |
| May 2019 | $36.20 | $1.81 |
| April 2019 | $48.80 | $2.44 |
| March 2019 | $47.80 | $2.39 |
| February 2019 | $50.40 | $2.52 |
| January 2019 | $43.60 | $2.18 |
| December 2018 | $34.80 | $1.74 |
| November 2018 | $46 | $2.30 |
| October 2018 | $48.20 | $2.41 |
| September 2018 | $69.20 | $3.46 |
| August 2018 | $77.80 | $3.89 |
| July 2018 | $72.60 | $3.63 |
| June 2018 | $66.40 | $3.32 |
| May 2018 | $69.40 | $3.47 |
| April 2018 | $71.20 | $3.56 |
| March 2018 | $55.40 | $2.77 |
| February 2018 | $63 | $3.15 |
| January 2018 | $72.60 | $3.63 |
| December 2017 | $60.40 | $3.02 |
| November 2017 | $56 | $2.80 |
| October 2017 | $59.80 | $2.99 |
| September 2017 | $62.40 | $3.12 |
| August 2017 | $51.20 | $2.56 |
| July 2017 | $58.40 | $2.92 |
| June 2017 | $68.20 | $3.41 |
| May 2017 | $72.60 | $3.63 |
| April 2017 | $79.40 | $3.97 |
| March 2017 | $94.40 | $4.72 |
| February 2017 | $102.40 | $5.12 |
| January 2017 | $112.80 | $5.64 |
| December 2016 | $109 | $5.45 |
| November 2016 | $106 | $5.30 |
| October 2016 | $89 | $4.45 |
| September 2016 | $83.60 | $4.18 |
| August 2016 | $82.40 | $4.12 |
| July 2016 | $85.40 | $4.27 |
| June 2016 | $106 | $5.30 |
| May 2016 | $94.20 | $4.71 |
| April 2016 | $104 | $5.20 |
| March 2016 | $84 | $4.20 |
| February 2016 | $64.20 | $3.21 |
| January 2016 | $68 | $3.40 |
| December 2015 | $78.80 | $3.94 |
| November 2015 | $86.20 | $4.31 |
| October 2015 | $78.03 | $3.95 |
| September 2015 | $73.49 | $3.72 |
| August 2015 | $95.02 | $4.81 |
| July 2015 | $99.47 | $5.09 |
| June 2015 | $131.33 | $6.72 |
| May 2015 | $129.18 | $6.61 |
| April 2015 | $140.90 | $7.27 |
| March 2015 | $122.88 | $6.34 |
| February 2015 | $118.03 | $6.09 |
| January 2015 | $97.92 | $5.10 |
| December 2014 | $116.36 | $6.06 |
| November 2014 | $123.65 | $6.44 |
| October 2014 | $158.48 | $8.32 |
| September 2014 | $205.52 | $10.79 |
| August 2014 | $242.10 | $12.71 |
| July 2014 | $236.25 | $12.46 |
| June 2014 | $268.48 | $14.16 |
| May 2014 | $245.73 | $12.96 |
| April 2014 | $245.40 | $13 |
| March 2014 | $225.96 | $11.97 |
| February 2014 | $208.78 | $11.06 |
| January 2014 | $167.54 | $8.92 |
| December 2013 | $176 | $9.37 |
| November 2013 | $175.62 | $9.35 |
| October 2013 | $198.91 | $10.59 |
| September 2013 | $185.32 | $9.92 |
| August 2013 | $184.76 | $9.89 |
| July 2013 | $189.68 | $10.20 |
| June 2013 | $159 | $8.55 |
| May 2013 | $159.93 | $8.60 |
| April 2013 | $149.67 | $8.10 |
| March 2013 | $170.55 | $9.23 |
| February 2013 | $154.11 | $8.34 |
| January 2013 | $168.09 | $9.15 |
| December 2012 | $152.11 | $8.28 |
| November 2012 | $138.02 | $7.56 |
| October 2012 | $131.44 | $7.20 |
| September 2012 | $143.13 | $7.84 |
| August 2012 | $135.82 | $7.44 |
| July 2012 | $145.87 | $7.99 |
| June 2012 | $124.51 | $6.82 |
| May 2012 | $141.12 | $7.73 |
| April 2012 | $168.69 | $9.24 |
| March 2012 | $183.11 | $10.03 |
| February 2012 | $221.08 | $12.11 |
| January 2012 | $186.58 | $10.22 |
| December 2011 | $187.31 | $10.26 |
| November 2011 | $210.86 | $11.55 |
| October 2011 | $211.22 | $11.57 |
| September 2011 | $151.34 | $8.29 |
| August 2011 | $253.94 | $13.91 |
| July 2011 | $314.55 | $17.23 |
| June 2011 | $262.16 | $14.36 |
| May 2011 | $283.33 | $15.52 |
| April 2011 | $276.40 | $15.14 |
| March 2011 | $247.19 | $13.54 |
| February 2011 | $215.60 | $11.81 |
| January 2011 | $191.87 | $10.51 |
| December 2010 | $176.90 | $9.69 |
| November 2010 | $156.82 | $8.59 |
| October 2010 | $142.40 | $7.80 |
| September 2010 | $125.05 | $6.85 |
| August 2010 | $113.92 | $6.24 |
| July 2010 | $137.83 | $7.55 |
| June 2010 | $121.22 | $6.64 |
| May 2010 | $126.15 | $6.91 |
| April 2010 | $139.11 | $7.62 |
| March 2010 | $140.02 | $7.67 |
| February 2010 | $140.94 | $7.72 |
| January 2010 | $141.85 | $7.77 |
| December 2009 | $132.36 | $7.25 |
| November 2009 | $120.31 | $6.59 |
| October 2009 | $119.58 | $6.55 |
| September 2009 | $121.04 | $6.63 |
| August 2009 | $103.88 | $5.69 |
| July 2009 | $102.96 | $5.64 |
| June 2009 | $89.09 | $4.88 |
| May 2009 | $106.98 | $5.86 |
| April 2009 | $80.92 | $4.71 |
| March 2009 | $46.05 | $2.68 |
| February 2009 | $47.42 | $2.76 |
| January 2009 | $85.39 | $4.97 |
| December 2008 | $143.35 | $8.39 |
| November 2008 | $135.68 | $8.04 |
| October 2008 | $175.98 | $10.74 |
| September 2008 | $268.55 | $16.57 |
| August 2008 | $340.48 | $21.16 |
| July 2008 | $360.20 | $22.52 |
| June 2008 | $433.28 | $27.24 |
| May 2008 | $422.35 | $26.68 |
| April 2008 | $394.75 | $25.06 |
| March 2008 | $363.62 | $23.20 |
| February 2008 | $349.90 | $22.45 |
| January 2008 | $266.69 | $17.21 |
| December 2007 | $233.26 | $15.17 |
| November 2007 | $236.84 | $15.95 |
| October 2007 | $268.62 | $18.24 |
| September 2007 | $279.94 | $19.15 |
| August 2007 | $282.38 | $19.45 |
| July 2007 | $285.83 | $19.82 |
| June 2007 | $350.61 | $24.45 |
| May 2007 | $366.29 | $25.67 |
| April 2007 | $341.84 | $24.07 |
| March 2007 | $322.31 | $22.85 |
| February 2007 | $327.85 | $23.41 |
| January 2007 | $314.18 | $22.59 |
| December 2006 | $319.78 | $23.16 |
| November 2006 | $337.66 | $24.90 |
| October 2006 | $384.38 | $28.66 |
| September 2006 | $409.62 | $30.82 |
| August 2006 | $483.04 | $36.66 |
| July 2006 | $453.94 | $34.71 |
| June 2006 | $430.62 | $33.20 |
| May 2006 | $437.79 | $34.05 |
| April 2006 | $448.82 | $35.54 |
| March 2006 | $405.66 | $32.34 |
| February 2006 | $392.12 | $31.49 |
| January 2006 | $414.46 | $33.53 |
| December 2005 | $405.07 | $33 |
| November 2005 | $379.81 | $31.18 |
| October 2005 | $320.20 | $26.48 |
| September 2005 | $342.48 | $28.32 |
| August 2005 | $328.21 | $27.14 |
| July 2005 | $292.78 | $24.21 |
| June 2005 | $274.82 | $22.73 |
| May 2005 | $274.64 | $45.43 |
| April 2005 | $251.19 | $41.55 |
| March 2005 | $259.85 | $42.98 |
| February 2005 | $265.63 | $43.94 |
| January 2005 | $237.37 | $39.26 |
| December 2004 | $218.57 | $36.15 |
| November 2004 | $228.15 | $37.74 |
| October 2004 | $214.61 | $35.50 |
| September 2004 | $200.13 | $33.10 |
| August 2004 | $171.94 | $28.44 |
| July 2004 | $173.08 | $28.63 |
| June 2004 | $167.10 | $27.64 |
| May 2004 | $150.77 | $24.94 |
| April 2004 | $166.72 | $27.58 |
| March 2004 | $162.12 | $26.82 |
| February 2004 | $166.82 | $27.59 |
| January 2004 | $161.25 | $26.67 |
| December 2003 | $152.03 | $25.15 |
| November 2003 | $136.89 | $22.64 |
| October 2003 | $137.06 | $22.67 |
| September 2003 | $131.08 | $21.68 |
| August 2003 | $138.91 | $22.98 |
| July 2003 | $126.34 | $20.90 |
| June 2003 | $131.42 | $21.74 |
| May 2003 | $134.49 | $22.24 |
| April 2003 | $119.66 | $19.79 |
| March 2003 | $116.14 | $19.21 |
| February 2003 | $126.17 | $20.87 |
| January 2003 | $118.62 | $19.62 |
| December 2002 | $113.26 | $18.73 |
| November 2002 | $121.12 | $20.03 |
| October 2002 | $118.86 | $19.66 |
| September 2002 | $104.76 | $17.33 |
| August 2002 | $112.77 | $18.65 |
| July 2002 | $103.37 | $17.10 |
| June 2002 | $120.91 | $20 |
| May 2002 | $131.04 | $21.68 |
| April 2002 | $116.63 | $19.29 |
| March 2002 | $111.24 | $18.40 |
| February 2002 | $102.33 | $16.92 |
| January 2002 | $86.87 | $14.37 |
| December 2001 | $89.87 | $14.86 |
| November 2001 | $82.28 | $13.61 |
| October 2001 | $88.34 | $14.61 |
| September 2001 | $73.51 | $12.16 |
| August 2001 | $85.27 | $14.10 |
| July 2001 | $99.02 | $16.38 |
| June 2001 | $108.73 | $17.98 |
| May 2001 | $143.54 | $23.74 |
| April 2001 | $147.19 | $24.35 |
| March 2001 | $124.15 | $20.54 |
| February 2001 | $147.57 | $24.41 |
| January 2001 | $130.66 | $21.61 |
| December 2000 | $130.74 | $21.62 |
| November 2000 | $89.62 | $14.82 |
| October 2000 | $99.63 | $16.48 |
| September 2000 | $123.99 | $20.51 |
| August 2000 | $118.34 | $19.57 |
| July 2000 | $118.77 | $19.64 |
| June 2000 | $134.43 | $22.24 |
| May 2000 | $134 | $22.16 |
| April 2000 | $111.38 | $18.42 |
| March 2000 | $116.16 | $19.21 |
| February 2000 | $99.63 | $16.48 |
| January 2000 | $88.97 | $14.72 |
| December 1999 | $89.40 | $14.79 |
| November 1999 | $74.83 | $12.38 |
| October 1999 | $80.70 | $13.35 |
| September 1999 | $80.70 | $13.35 |
| August 1999 | $79.18 | $13.10 |
| July 1999 | $79.62 | $13.17 |
| June 1999 | $66.35 | $10.97 |
| May 1999 | $63.30 | $10.47 |
| April 1999 | $60.04 | $9.93 |
| March 1999 | $45.25 | $7.48 |
| February 1999 | $31.98 | $5.29 |
| January 1999 | $38.28 | $6.33 |
| December 1998 | $39.37 | $6.51 |
| November 1998 | $37.63 | $6.22 |
| October 1998 | $46.77 | $7.74 |
| September 1998 | $43.72 | $7.23 |
| August 1998 | $37.63 | $6.22 |
| July 1998 | $52.64 | $8.71 |
| June 1998 | $68.30 | $11.30 |
| May 1998 | $72.66 | $12.02 |
| April 1998 | $83.10 | $13.74 |
| March 1998 | $73.52 | $12.16 |
| February 1998 | $64.17 | $10.61 |
| January 1998 | $59.17 | $9.79 |
| December 1997 | $84.84 | $14.03 |
| November 1997 | $89.62 | $14.82 |
| October 1997 | $107.46 | $17.77 |
| September 1997 | $111.16 | $36.77 |
| August 1997 | $95.28 | $63.04 |
| July 1997 | $93.10 | $61.60 |
| June 1997 | $84.18 | $55.70 |
| May 1997 | $77.88 | $51.52 |
| April 1997 | $60.47 | $40.01 |
| March 1997 | $73.52 | $48.64 |
| February 1997 | $69.61 | $46.06 |
| January 1997 | $79.18 | $52.39 |
| December 1996 | $60.47 | $40.01 |
| November 1996 | $55.25 | $36.56 |
PDS
Price: $71.12
52 week price:
Payout Ratio Range:
Earnings Per Share: 14.44 USD
P/E Ratio: 4.43
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Drilling
Volume: 60800
Ebitda: 54.2 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 6