Precision Drilling Corporation ( PDS) - Price History
Monthly price history for PDS (Precision Drilling Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $98.66 | $98.66 |
| May 2026 | $89.40 | $89.40 |
| April 2026 | $93.33 | $93.33 |
| March 2026 | $98.40 | $98.40 |
| February 2026 | $86.94 | $86.94 |
| January 2026 | $79.74 | $79.74 |
| December 2025 | $71.88 | $71.88 |
| November 2025 | $61.90 | $61.90 |
| October 2025 | $59.91 | $59.91 |
| September 2025 | $56.36 | $56.36 |
| August 2025 | $57.83 | $57.83 |
| July 2025 | $56.32 | $56.32 |
| June 2025 | $47.24 | $47.24 |
| May 2025 | $43.06 | $43.06 |
| April 2025 | $41.72 | $41.72 |
| March 2025 | $46.62 | $46.62 |
| February 2025 | $49.78 | $49.78 |
| January 2025 | $58.29 | $58.29 |
| December 2024 | $61.07 | $61.07 |
| November 2024 | $63.17 | $63.17 |
| October 2024 | $60.05 | $60.05 |
| September 2024 | $61.65 | $61.65 |
| August 2024 | $72.31 | $72.31 |
| July 2024 | $76.85 | $76.85 |
| June 2024 | $70.34 | $70.34 |
| May 2024 | $74.56 | $74.56 |
| 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 | $14.20 | $0.71 |
| September 2020 | $12.80 | $0.64 |
| August 2020 | $14 | $0.70 |
| July 2020 | $12.60 | $0.63 |
| June 2020 | $15.20 | $0.76 |
| May 2020 | $11 | $0.55 |
| April 2020 | $11 | $0.55 |
| March 2020 | $6.20 | $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 | $97.93 | $5.10 |
| December 2014 | $116.36 | $6.06 |
| November 2014 | $123.66 | $6.44 |
| October 2014 | $158.48 | $8.32 |
| September 2014 | $205.53 | $10.79 |
| August 2014 | $242.11 | $12.71 |
| July 2014 | $236.26 | $12.46 |
| June 2014 | $268.49 | $14.16 |
| May 2014 | $245.74 | $12.96 |
| April 2014 | $245.41 | $13 |
| March 2014 | $225.96 | $11.97 |
| February 2014 | $208.79 | $11.06 |
| January 2014 | $167.55 | $8.92 |
| December 2013 | $176 | $9.37 |
| November 2013 | $175.63 | $9.35 |
| October 2013 | $198.92 | $10.59 |
| September 2013 | $185.33 | $9.92 |
| August 2013 | $184.77 | $9.89 |
| July 2013 | $189.69 | $10.20 |
| June 2013 | $159 | $8.55 |
| May 2013 | $159.93 | $8.60 |
| April 2013 | $149.69 | $8.10 |
| March 2013 | $170.57 | $9.23 |
| February 2013 | $154.12 | $8.34 |
| January 2013 | $168.11 | $9.15 |
| December 2012 | $152.13 | $8.28 |
| November 2012 | $138.03 | $7.56 |
| October 2012 | $131.46 | $7.20 |
| September 2012 | $143.14 | $7.84 |
| August 2012 | $135.84 | $7.44 |
| July 2012 | $145.88 | $7.99 |
| June 2012 | $124.52 | $6.82 |
| May 2012 | $141.13 | $7.73 |
| April 2012 | $168.70 | $9.24 |
| March 2012 | $183.13 | $10.03 |
| February 2012 | $221.10 | $12.11 |
| January 2012 | $186.60 | $10.22 |
| December 2011 | $187.32 | $10.26 |
| November 2011 | $210.88 | $11.55 |
| October 2011 | $211.24 | $11.57 |
| September 2011 | $151.36 | $8.29 |
| August 2011 | $253.97 | $13.91 |
| July 2011 | $314.58 | $17.23 |
| June 2011 | $262.18 | $14.36 |
| May 2011 | $283.36 | $15.52 |
| April 2011 | $276.42 | $15.14 |
| March 2011 | $247.21 | $13.54 |
| February 2011 | $215.62 | $11.81 |
| January 2011 | $191.89 | $10.51 |
| December 2010 | $176.92 | $9.69 |
| November 2010 | $156.83 | $8.59 |
| October 2010 | $142.41 | $7.80 |
| September 2010 | $125.07 | $6.85 |
| August 2010 | $113.93 | $6.24 |
| July 2010 | $137.85 | $7.55 |
| June 2010 | $121.23 | $6.64 |
| May 2010 | $126.16 | $6.91 |
| April 2010 | $139.12 | $7.62 |
| March 2010 | $140.04 | $7.67 |
| February 2010 | $140.95 | $7.72 |
| January 2010 | $141.86 | $7.77 |
| December 2009 | $132.37 | $7.25 |
| November 2009 | $120.32 | $6.59 |
| October 2009 | $119.59 | $6.55 |
| September 2009 | $121.05 | $6.63 |
| August 2009 | $103.89 | $5.69 |
| July 2009 | $102.97 | $5.64 |
| June 2009 | $89.10 | $4.88 |
| May 2009 | $106.99 | $5.86 |
| April 2009 | $85.99 | $5 |
| March 2009 | $48.93 | $2.85 |
| February 2009 | $50.39 | $2.93 |
| January 2009 | $90.74 | $5.28 |
| December 2008 | $152.38 | $8.92 |
| November 2008 | $146.86 | $8.69 |
| October 2008 | $190.90 | $11.61 |
| September 2008 | $291.56 | $17.91 |
| August 2008 | $369.85 | $22.87 |
| July 2008 | $391.45 | $24.34 |
| June 2008 | $471.07 | $29.44 |
| May 2008 | $459.35 | $28.84 |
| April 2008 | $429.50 | $27.09 |
| March 2008 | $395.78 | $25.08 |
| February 2008 | $380.99 | $24.27 |
| January 2008 | $290.52 | $18.60 |
| December 2007 | $254.25 | $16.40 |
| November 2007 | $262.70 | $17.51 |
| October 2007 | $298.17 | $20.03 |
| September 2007 | $310.95 | $21.03 |
| August 2007 | $313.85 | $21.36 |
| July 2007 | $317.88 | $21.76 |
| June 2007 | $390.12 | $26.85 |
| May 2007 | $407.74 | $28.19 |
| April 2007 | $380.68 | $26.43 |
| March 2007 | $359.16 | $25.09 |
| February 2007 | $365.56 | $25.71 |
| January 2007 | $350.54 | $24.81 |
| December 2006 | $357.02 | $25.43 |
| November 2006 | $377.59 | $27.34 |
| October 2006 | $430.26 | $31.47 |
| September 2006 | $458.89 | $33.84 |
| August 2006 | $541.56 | $40.26 |
| July 2006 | $509.27 | $38.11 |
| June 2006 | $483.47 | $36.46 |
| May 2006 | $491.91 | $37.39 |
| April 2006 | $505.12 | $39.03 |
| March 2006 | $456.82 | $35.51 |
| February 2006 | $441.86 | $34.58 |
| January 2006 | $467.34 | $36.82 |
| December 2005 | $457.04 | $36.24 |
| November 2005 | $428.83 | $34.24 |
| October 2005 | $366.17 | $50.51 |
| September 2005 | $391.64 | $54.02 |
| August 2005 | $375.32 | $51.77 |
| July 2005 | $334.81 | $46.18 |
| June 2005 | $314.27 | $43.35 |
| May 2005 | $314.07 | $86.65 |
| April 2005 | $287.24 | $79.25 |
| March 2005 | $297.16 | $81.98 |
| February 2005 | $303.76 | $83.80 |
| January 2005 | $271.44 | $74.89 |
| December 2004 | $249.95 | $68.96 |
| November 2004 | $260.90 | $71.98 |
| October 2004 | $245.41 | $67.71 |
| September 2004 | $228.86 | $63.14 |
| August 2004 | $196.62 | $54.24 |
| July 2004 | $197.93 | $54.61 |
| June 2004 | $191.08 | $52.72 |
| May 2004 | $172.42 | $47.57 |
| April 2004 | $190.65 | $52.60 |
| March 2004 | $185.39 | $51.15 |
| February 2004 | $190.77 | $52.63 |
| January 2004 | $184.40 | $50.87 |
| December 2003 | $173.85 | $47.96 |
| November 2003 | $156.54 | $43.19 |
| October 2003 | $156.74 | $43.24 |
| September 2003 | $149.89 | $41.35 |
| August 2003 | $158.85 | $43.82 |
| July 2003 | $144.48 | $39.86 |
| June 2003 | $150.29 | $41.46 |
| May 2003 | $153.79 | $42.43 |
| April 2003 | $136.84 | $37.75 |
| March 2003 | $132.82 | $36.64 |
| February 2003 | $144.28 | $39.80 |
| January 2003 | $135.64 | $37.42 |
| December 2002 | $129.51 | $35.73 |
| November 2002 | $138.51 | $38.21 |
| October 2002 | $135.92 | $37.50 |
| September 2002 | $119.80 | $33.05 |
| August 2002 | $128.96 | $35.58 |
| July 2002 | $118.21 | $32.61 |
| June 2002 | $138.27 | $38.15 |
| May 2002 | $149.85 | $41.34 |
| April 2002 | $133.37 | $36.80 |
| March 2002 | $127.20 | $35.09 |
| February 2002 | $117.02 | $32.28 |
| January 2002 | $99.34 | $27.41 |
| December 2001 | $102.77 | $28.35 |
| November 2001 | $94.09 | $25.96 |
| October 2001 | $101.02 | $27.87 |
| September 2001 | $84.06 | $23.19 |
| August 2001 | $97.51 | $26.90 |
| July 2001 | $113.23 | $31.24 |
| June 2001 | $124.34 | $34.30 |
| May 2001 | $164.14 | $45.28 |
| April 2001 | $168.32 | $46.44 |
| March 2001 | $141.97 | $39.17 |
| February 2001 | $168.76 | $46.56 |
| January 2001 | $149.41 | $41.22 |
| December 2000 | $149.50 | $41.25 |
| November 2000 | $102.49 | $28.28 |
| October 2000 | $113.93 | $31.43 |
| September 2000 | $141.79 | $39.12 |
| August 2000 | $134.33 | $37.06 |
| July 2000 | $135.82 | $37.47 |
| June 2000 | $154.23 | $42.55 |
| May 2000 | $153.23 | $42.28 |
| April 2000 | $127.36 | $35.14 |
| March 2000 | $132.84 | $36.65 |
| February 2000 | $113.93 | $31.43 |
| January 2000 | $101.74 | $28.07 |
| December 1999 | $102.24 | $28.21 |
| November 1999 | $85.57 | $23.61 |
| October 1999 | $92.29 | $25.46 |
| September 1999 | $92.29 | $25.46 |
| August 1999 | $90.55 | $24.98 |
| July 1999 | $91.04 | $25.12 |
| June 1999 | $75.87 | $20.93 |
| May 1999 | $72.39 | $19.97 |
| April 1999 | $68.66 | $18.94 |
| March 1999 | $51.74 | $14.28 |
| February 1999 | $36.57 | $10.09 |
| January 1999 | $43.78 | $12.08 |
| December 1998 | $45.02 | $12.42 |
| November 1998 | $43.04 | $11.87 |
| October 1998 | $53.48 | $14.76 |
| September 1998 | $50 | $13.80 |
| August 1998 | $43.04 | $11.87 |
| July 1998 | $60.20 | $16.61 |
| June 1998 | $78.11 | $21.55 |
| May 1998 | $83.08 | $22.92 |
| April 1998 | $95.02 | $26.22 |
| March 1998 | $84.08 | $23.20 |
| February 1998 | $73.38 | $20.25 |
| January 1998 | $67.66 | $18.67 |
| December 1997 | $97.02 | $26.77 |
| November 1997 | $102.49 | $28.28 |
| October 1997 | $122.89 | $33.90 |
| September 1997 | $127.12 | $70.14 |
| August 1997 | $108.96 | $60.12 |
| July 1997 | $106.47 | $58.75 |
| June 1997 | $96.27 | $53.12 |
| May 1997 | $89.06 | $49.14 |
| April 1997 | $69.15 | $38.16 |
| March 1997 | $84.08 | $46.39 |
| February 1997 | $79.60 | $43.92 |
| January 1997 | $90.55 | $49.96 |
| December 1996 | $69.15 | $38.16 |
| November 1996 | $63.18 | $34.86 |
PDS
Price: $98.66
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.76 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Drilling
Country: Canada
Volume: 60800
Ebitda: 54.2 millionMarket Capitalization: 1.2 billion