7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,497.83

+106.09

+0.14%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Precision Drilling Corporation (PDS)

105.80 -1.88 (-1.75%)

At close: October 30 at 4:00:02 PM EDT

105.80 0.00 (0.00%)

After hours: October 30 at 5:26:19 PM EDT

Trade PDS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	108.49	109.02	104.70	105.80	105.80	169,900
Oct 29, 2026	104.49	112.03	104.49	107.68	107.68	220,600
Oct 28, 2026	95.19	106.04	94.83	105.47	105.47	247,300
Oct 27, 2026	98.51	99.97	97.45	99.96	99.96	108,000
Oct 26, 2026	95.51	99.74	95.28	98.80	98.80	100,500
Oct 23, 2026	90.71	96.28	90.71	94.29	94.29	110,200
Oct 22, 2026	91.90	91.91	86.44	90.43	90.43	155,300
Oct 21, 2026	91.03	92.32	90.03	91.81	91.81	101,600
Oct 20, 2026	90.42	92.64	87.37	91.32	91.32	173,000
Oct 19, 2026	85.29	87.28	84.96	87.17	87.17	83,800
Oct 16, 2026	84.71	85.72	84.27	85.61	85.61	60,900
Oct 15, 2026	85.25	85.39	81.69	83.54	83.54	65,200
Oct 14, 2026	84.72	86.18	84.38	85.03	85.03	97,100
Oct 13, 2026	84.98	86.57	84.30	85.44	85.44	56,000
Oct 12, 2026	85.72	86.20	84.20	84.29	84.29	54,400
Oct 9, 2026	84.03	84.93	83.99	84.14	84.14	43,600
Oct 8, 2026	84.91	85.44	84.01	84.29	84.29	78,500
Oct 7, 2026	84.34	86.28	81.86	83.56	83.56	144,900
Oct 6, 2026	87.87	88.19	84.72	84.72	84.72	136,200
Oct 5, 2026	85.63	89.62	83.70	88.22	88.22	110,400
Oct 2, 2026	83.22	85.20	82.36	84.91	84.91	155,500
Oct 1, 2026	81.58	83.80	81.50	83.80	83.80	130,800
Sep 30, 2026	79.83	82.12	79.05	80.58	80.58	169,000
Sep 29, 2026	78.81	79.89	78.42	79.24	79.24	92,300
Sep 28, 2026	83.14	83.14	80.29	80.41	80.41	113,500
Sep 25, 2026	82.47	82.85	81.24	81.87	81.87	68,200
Sep 24, 2026	83.62	84.32	82.47	83.27	83.27	63,400
Sep 23, 2026	82.87	84.22	82.40	82.67	82.67	80,300
Sep 22, 2026	83.06	84.78	82.46	83.33	83.33	52,200
Sep 21, 2026	86.17	86.17	82.88	84.02	84.02	121,300
Sep 18, 2026	86.82	88.05	86.37	87.65	87.65	101,800
Sep 17, 2026	87.01	88.36	86.27	87.06	87.06	73,100
Sep 16, 2026	88.27	88.61	85.29	86.03	86.03	112,600
Sep 15, 2026	87.26	89.80	87.26	89.47	89.47	141,700
Sep 14, 2026	90.55	90.69	85.80	86.50	86.50	133,500
Sep 11, 2026	88.08	90.09	88.08	89.77	89.77	146,900
Sep 10, 2026	92.35	92.35	88.22	89.26	89.26	64,200
Sep 9, 2026	91.72	92.10	89.27	89.94	89.94	53,700
Sep 8, 2026	92.07	92.50	89.98	90.56	90.56	56,700
Sep 4, 2026	91.03	92.19	88.93	89.92	89.92	79,300
Sep 3, 2026	94.24	94.27	91.76	92.32	92.32	98,900
Sep 2, 2026	91.96	94.58	90.92	93.96	93.96	102,700
Sep 1, 2026	91.80	92.94	91.05	92.32	92.32	70,200
Aug 31, 2026	92.50	93.19	90.64	91.71	91.71	81,200
Aug 28, 2026	90.85	91.05	89.56	90.15	90.15	111,700
Aug 27, 2026	86.67	90.45	86.50	90.32	90.32	85,400
Aug 26, 2026	87.93	87.93	85.55	86.59	86.59	69,300
Aug 25, 2026	85.80	88.08	85.80	87.16	87.16	86,200
Aug 24, 2026	90.21	90.49	86.19	87.68	87.68	106,800
Aug 21, 2026	89.74	92.62	88.45	91.69	91.69	156,200
Aug 20, 2026	88.98	90.55	87.66	89.12	89.12	131,300
Aug 19, 2026	89.58	89.86	87.74	87.99	87.99	64,100
Aug 18, 2026	88.65	89.91	87.88	88.32	88.32	85,700
Aug 17, 2026	85.56	88.76	84.86	88.61	88.61	126,100
Aug 14, 2026	83.77	85.38	83.46	84.63	84.63	130,700
Aug 13, 2026	81.80	84.40	81.70	82.86	82.86	146,800
Aug 12, 2026	82.22	83.80	81.61	83.79	83.79	89,300
Aug 11, 2026	81.26	83.38	81.26	83.02	83.02	88,900
Aug 10, 2026	77.55	81.85	77.22	81.39	81.39	245,000
Aug 7, 2026	76.02	77.28	75.44	75.75	75.75	107,300
Aug 6, 2026	76.37	78.58	75.65	76.93	76.93	150,800
Aug 5, 2026	77.05	77.05	74.53	74.89	74.89	133,000
Aug 4, 2026	75.97	77.88	75.80	76.15	76.15	197,100
Aug 3, 2026	75.56	77.79	75.45	77.49	77.49	107,800
Jul 31, 2026	76.97	78.65	76.33	77.73	77.73	164,900
Jul 30, 2026	73.56	76.79	73.56	76.19	76.19	151,400
Jul 29, 2026	79.08	79.72	71.92	73.12	73.12	316,000
Jul 28, 2026	79.72	80.15	78.02	78.27	78.27	155,100
Jul 27, 2026	82.17	83.91	80.10	80.24	80.24	118,100
Jul 24, 2026	84.71	86.70	84.18	84.61	84.61	121,900
Jul 23, 2026	86.93	88.31	84.86	85.68	85.68	78,700
Jul 22, 2026	85.58	86.91	85.28	85.54	85.54	57,600
Jul 21, 2026	83.42	84.67	82.56	84.67	84.67	70,700
Jul 20, 2026	83.09	83.72	82.18	82.37	82.37	54,800
Jul 17, 2026	82.71	83.68	81.53	83.66	83.66	60,200
Jul 16, 2026	81.97	83.22	81.36	81.79	81.79	62,900
Jul 15, 2026	83.72	83.72	79.85	81.95	81.95	84,600
Jul 14, 2026	83.43	85.28	81.84	82.84	82.84	98,200
Jul 13, 2026	82.00	84.25	82.00	83.43	83.43	101,300
Jul 10, 2026	81.31	81.51	79.64	80.34	80.34	70,900
Jul 9, 2026	80.63	81.27	79.39	80.62	80.62	103,200
Jul 8, 2026	79.73	81.58	79.73	81.26	81.26	114,000
Jul 7, 2026	76.88	78.95	76.00	78.43	78.43	75,100
Jul 6, 2026	76.25	78.13	75.22	75.64	75.64	78,800
Jul 2, 2026	75.98	77.05	75.00	75.69	75.69	76,800
Jul 1, 2026	76.74	78.00	74.57	75.26	75.26	84,600
Jun 30, 2026	77.76	78.34	76.45	76.66	76.66	119,300
Jun 29, 2026	77.73	79.29	76.73	76.84	76.84	70,100
Jun 26, 2026	78.40	79.09	77.26	77.64	77.64	59,100
Jun 25, 2026	76.89	79.34	76.89	79.16	79.16	80,900
Jun 24, 2026	81.29	81.73	77.12	77.56	77.56	134,500
Jun 23, 2026	83.16	84.07	83.07	83.38	83.38	68,800
Jun 22, 2026	83.95	84.54	82.06	84.04	84.04	76,500
Jun 18, 2026	85.12	85.12	81.69	83.73	83.73	104,900
Jun 17, 2026	87.28	88.92	85.31	85.87	85.87	100,800
Jun 16, 2026	88.05	89.55	86.72	87.52	87.52	94,100
Jun 15, 2026	90.33	91.66	88.47	89.51	89.51	166,000
Jun 12, 2026	96.26	97.83	94.66	95.87	95.87	74,200
Jun 11, 2026	97.82	98.02	94.62	96.42	96.42	184,300
Jun 10, 2026	94.76	97.90	94.76	96.04	96.04	148,200
Jun 9, 2026	96.22	96.91	91.72	93.86	93.86	87,200
Jun 8, 2026	94.58	98.31	93.29	97.21	97.21	127,000
Jun 5, 2026	98.29	98.29	92.20	93.00	93.00	112,500
Jun 4, 2026	93.68	99.78	93.68	98.66	98.66	94,800
Jun 3, 2026	94.15	96.08	92.35	95.01	95.01	77,300
Jun 2, 2026	91.43	93.86	91.43	93.06	93.06	85,300
Jun 1, 2026	90.83	93.20	90.69	92.31	92.31	109,500
May 29, 2026	89.59	90.54	88.42	89.40	89.40	64,400
May 28, 2026	90.39	91.85	89.48	90.12	90.12	87,300
May 27, 2026	91.34	91.34	88.96	89.39	89.39	110,000
May 26, 2026	93.56	96.48	92.49	92.73	92.73	134,400
May 22, 2026	95.31	96.99	94.55	96.99	96.99	64,300
May 21, 2026	99.35	99.78	94.72	96.30	96.30	67,600
May 20, 2026	99.90	101.99	97.43	98.05	98.05	106,700
May 19, 2026	97.29	101.44	96.00	100.17	100.17	150,600
May 18, 2026	94.13	98.13	94.10	97.00	97.00	160,200
May 15, 2026	95.14	95.14	92.84	95.00	95.00	56,900
May 14, 2026	92.60	94.44	92.60	94.02	94.02	62,500
May 13, 2026	93.16	93.72	91.82	92.94	92.94	76,700
May 12, 2026	92.15	93.58	90.89	93.18	93.18	160,000
May 11, 2026	89.07	92.67	89.07	92.06	92.06	124,300
May 8, 2026	89.58	89.80	87.77	87.79	87.79	77,400
May 7, 2026	90.19	90.99	87.74	89.93	89.93	156,800
May 6, 2026	91.59	92.73	91.14	91.56	91.56	112,200
May 5, 2026	94.71	95.90	93.61	95.23	95.23	117,200
May 4, 2026	95.20	96.36	93.49	95.48	95.48	177,900
May 1, 2026	92.89	96.13	92.43	94.64	94.64	99,400
Apr 30, 2026	97.80	97.80	90.77	93.33	93.33	256,900
Apr 29, 2026	99.75	102.45	99.23	101.73	101.73	161,500
Apr 28, 2026	97.93	99.48	97.02	98.80	98.80	98,400
Apr 27, 2026	96.11	97.56	95.47	96.65	96.65	86,600
Apr 24, 2026	91.68	95.20	89.35	95.14	95.14	142,200
Apr 23, 2026	89.21	92.05	89.01	92.05	92.05	116,900
Apr 22, 2026	87.11	88.82	87.09	88.69	88.69	79,400
Apr 21, 2026	83.89	86.21	83.89	86.21	86.21	147,100
Apr 20, 2026	84.14	85.43	83.00	83.29	83.29	154,900
Apr 17, 2026	87.23	87.86	82.18	83.59	83.59	186,500
Apr 16, 2026	88.92	90.89	88.29	88.73	88.73	114,400
Apr 15, 2026	89.70	90.46	88.31	89.33	89.33	105,300
Apr 14, 2026	92.80	92.80	89.31	89.96	89.96	139,300
Apr 13, 2026	92.51	94.93	92.51	92.97	92.97	70,500
Apr 10, 2026	91.73	93.35	91.73	92.22	92.22	87,000
Apr 9, 2026	93.61	95.04	91.97	92.61	92.61	89,600
Apr 8, 2026	90.64	93.41	88.55	93.24	93.24	196,200
Apr 7, 2026	95.66	97.19	94.01	95.60	95.60	105,000
Apr 6, 2026	93.63	95.36	92.72	94.93	94.93	107,600
Apr 2, 2026	96.11	96.97	93.86	94.49	94.49	202,400
Apr 1, 2026	97.54	98.07	92.27	93.25	93.25	141,400
Mar 31, 2026	98.39	101.90	96.14	98.40	98.40	168,900
Mar 30, 2026	102.31	102.66	97.79	98.30	98.30	118,900
Mar 27, 2026	102.27	103.14	100.32	100.81	100.81	148,600
Mar 26, 2026	102.38	103.80	101.27	101.69	101.69	77,500
Mar 25, 2026	100.99	102.89	100.99	101.96	101.96	79,500
Mar 24, 2026	101.07	103.43	100.72	101.89	101.89	95,300
Mar 23, 2026	95.91	101.21	93.57	100.23	100.23	152,500
Mar 20, 2026	97.73	99.14	96.71	98.64	98.64	277,400
Mar 19, 2026	96.01	101.50	96.01	98.20	98.20	360,200
Mar 18, 2026	94.85	97.13	94.00	96.12	96.12	185,800
Mar 17, 2026	93.86	95.82	93.86	94.61	94.61	123,400
Mar 16, 2026	92.42	94.86	91.33	92.91	92.91	112,900
Mar 13, 2026	91.54	93.10	90.66	92.42	92.42	89,500
Mar 12, 2026	93.44	93.72	91.45	92.37	92.37	135,400
Mar 11, 2026	91.53	93.63	90.29	93.41	93.41	118,200
Mar 10, 2026	91.50	93.06	90.40	91.51	91.51	264,100
Mar 9, 2026	89.64	93.89	88.63	91.34	91.34	284,600
Mar 6, 2026	88.33	90.59	87.22	89.70	89.70	240,600
Mar 5, 2026	88.81	89.07	86.20	87.97	87.97	156,000
Mar 4, 2026	87.00	89.55	87.00	88.00	88.00	240,400
Mar 3, 2026	89.09	89.33	85.31	87.36	87.36	228,400
Mar 2, 2026	89.21	91.30	87.50	89.21	89.21	196,900
Feb 27, 2026	86.34	87.49	85.83	86.94	86.94	153,900
Feb 26, 2026	85.61	87.34	85.27	86.08	86.08	80,100
Feb 25, 2026	88.00	88.00	85.62	86.62	86.62	58,300
Feb 24, 2026	88.28	88.51	86.84	87.68	87.68	79,700
Feb 23, 2026	88.32	89.77	86.10	87.44	87.44	94,400
Feb 20, 2026	88.31	90.13	87.06	88.28	88.28	93,100
Feb 19, 2026	90.30	92.40	88.69	89.49	89.49	198,900
Feb 18, 2026	88.12	89.38	87.53	89.08	89.08	169,800
Feb 17, 2026	86.51	89.30	85.71	87.12	87.12	212,700
Feb 13, 2026	82.27	87.86	82.27	87.35	87.35	234,300
Feb 12, 2026	91.99	91.99	81.15	82.95	82.95	301,900
Feb 11, 2026	88.64	90.35	87.59	89.94	89.94	152,100
Feb 10, 2026	88.46	88.46	86.00	87.22	87.22	116,000
Feb 9, 2026	87.65	89.61	87.65	88.19	88.19	163,200
Feb 6, 2026	83.65	88.00	83.65	87.17	87.17	110,400
Feb 5, 2026	82.67	83.65	80.84	83.03	83.03	105,700
Feb 4, 2026	81.98	84.30	81.03	83.83	83.83	112,700
Feb 3, 2026	80.04	82.09	79.81	81.85	81.85	75,400
Feb 2, 2026	77.63	80.17	77.34	79.45	79.45	69,700
Jan 30, 2026	81.00	81.56	78.10	79.74	79.74	83,600
Jan 29, 2026	80.00	81.73	79.21	81.50	81.50	125,100
Jan 28, 2026	79.00	79.68	77.77	78.86	78.86	144,000
Jan 27, 2026	78.13	79.87	78.13	78.92	78.92	103,400
Jan 26, 2026	77.42	78.18	76.50	78.04	78.04	44,400
Jan 23, 2026	76.85	77.81	76.31	76.46	76.46	81,300
Jan 22, 2026	76.28	76.50	75.26	75.79	75.79	52,800
Jan 21, 2026	74.88	77.05	74.31	76.65	76.65	110,600
Jan 20, 2026	73.59	75.53	73.59	73.85	73.85	73,500
Jan 16, 2026	74.68	74.68	73.18	74.01	74.01	48,900
Jan 15, 2026	74.21	75.00	73.67	74.37	74.37	44,600
Jan 14, 2026	74.42	76.59	74.42	75.00	75.00	77,800
Jan 13, 2026	71.99	74.88	71.81	73.68	73.68	76,000
Jan 12, 2026	71.41	71.90	70.82	71.35	71.35	59,200
Jan 9, 2026	73.08	73.26	70.92	71.27	71.27	76,400
Jan 8, 2026	71.12	73.19	70.82	72.31	72.31	66,800
Jan 7, 2026	71.67	72.51	70.00	70.45	70.45	59,900
Jan 6, 2026	72.70	73.88	71.01	71.64	71.64	86,400
Jan 5, 2026	75.00	75.25	71.18	71.71	71.71	117,300
Jan 2, 2026	71.85	74.31	71.22	73.68	73.68	85,600
Dec 31, 2025	72.00	72.54	71.35	71.88	71.88	40,300
Dec 30, 2025	71.06	72.34	71.06	72.06	72.06	65,500
Dec 29, 2025	69.53	71.25	69.53	70.62	70.62	65,400
Dec 26, 2025	69.83	69.83	68.85	69.30	69.30	24,400
Dec 24, 2025	68.90	70.14	68.90	69.73	69.73	51,100
Dec 23, 2025	68.54	69.37	67.74	69.24	69.24	62,400
Dec 22, 2025	70.48	71.63	68.05	68.30	68.30	104,300
Dec 19, 2025	69.17	70.77	69.16	69.76	69.76	98,400
Dec 18, 2025	68.84	69.32	67.68	69.10	69.10	102,700
Dec 17, 2025	67.95	68.13	66.90	68.01	68.01	103,000
Dec 16, 2025	67.68	68.04	66.44	67.15	67.15	185,900
Dec 15, 2025	69.16	69.31	67.72	68.31	68.31	91,400
Dec 12, 2025	70.08	71.38	68.14	68.63	68.63	116,600
Dec 11, 2025	70.04	71.77	69.68	70.32	70.32	152,000
Dec 10, 2025	69.83	71.04	67.87	70.92	70.92	83,200
Dec 9, 2025	67.87	69.75	67.87	69.69	69.69	70,100
Dec 8, 2025	67.89	69.56	67.45	68.04	68.04	95,200
Dec 5, 2025	66.90	69.61	66.90	68.26	68.26	85,700
Dec 4, 2025	66.44	67.67	66.25	67.17	67.17	87,900
Dec 3, 2025	64.14	67.08	63.87	66.69	66.69	121,000
Dec 2, 2025	62.59	63.76	61.62	63.60	63.60	66,700
Dec 1, 2025	61.18	63.13	60.94	62.95	62.95	58,400
Nov 28, 2025	60.47	62.74	60.47	61.90	61.90	56,900
Nov 26, 2025	59.66	60.39	59.29	60.14	60.14	61,900
Nov 25, 2025	57.85	59.84	56.95	59.38	59.38	59,000
Nov 24, 2025	56.56	58.64	56.40	57.97	57.97	56,000
Nov 21, 2025	56.67	57.40	56.10	57.00	57.00	75,900
Nov 20, 2025	58.59	60.56	56.53	56.95	56.95	68,700
Nov 19, 2025	58.11	58.42	57.09	58.14	58.14	78,700
Nov 18, 2025	57.54	58.68	57.39	58.53	58.53	37,000
Nov 17, 2025	58.60	59.06	57.57	57.64	57.64	48,500
Nov 14, 2025	56.55	58.90	56.34	58.55	58.55	55,800
Nov 13, 2025	58.60	59.17	56.43	56.91	56.91	65,800
Nov 12, 2025	60.72	61.25	58.55	58.81	58.81	76,500
Nov 11, 2025	58.90	60.78	58.47	60.40	60.40	90,900
Nov 10, 2025	58.49	59.11	57.83	58.80	58.80	63,800
Nov 7, 2025	57.95	58.00	56.23	58.00	58.00	72,000
Nov 6, 2025	57.53	58.45	56.75	57.56	57.56	84,900
Nov 5, 2025	58.70	59.42	57.53	57.65	57.65	72,700
Nov 4, 2025	58.99	59.48	58.22	58.69	58.69	69,200
Nov 3, 2025	59.91	60.34	59.02	60.18	60.18	84,000
Oct 31, 2025	59.33	60.15	58.74	59.91	59.91	108,600

Mobilize your Website

View Site in Mobile | Classic

Share by: