NYSE · PDS · stock
PRECISION DRILLING Corp (PDS) stock price history
Every NYSE trading session of PRECISION DRILLING Corp from Nov 15, 1996 to Sep 28, 2026: 7,512 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PDS adjusted close, 1996 to 2026
- $536.37
- All time high, 2006
- $103.80
- 52 week high, $53.42 low
- 7,512
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
PDS key facts
- PRECISION DRILLING Corp (PDS) closed at $80.41 on Sep 28, 2026 on NYSE.
- PDS's all time high close is $536.37, set on Aug 29, 2006; its all time low close is $5.60 on Mar 23, 2020.
- PDS's 52 week range is $53.42 to $103.80.
- PDS returned +36.1% over the year to Sep 28, 2026 and +104.0% over five years.
- Over ten years PDS returned -1%, -0.1% a year compounded.
- PDS's deepest drawdown was -99.0% from Aug 29, 2006 to Mar 23, 2020.
- DataCedar holds 7,512 daily sessions of PDS history from Nov 15, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PDS price chart, 1996 to 2026
PDS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | +3.6% |
| 6 months | -20.2% |
| Year to date | +11.6% |
| 1 year | +36.1% |
| 3 years | +16.7% |
| 5 years | +104.0% |
| 10 years | -0.7% |
| Since Nov 15, 1996 | +28.7% |
| Compound annual growth, 29.9 years | +0.8% |
PDS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $536.37 on Aug 29, 2006
- All time low close
- $5.60 on Mar 23, 2020
- 52 week high
- $103.80 on Mar 26, 2026
- 52 week low
- $53.42 on Oct 10, 2025
- Deepest drawdown
- -99.0% from Aug 29, 2006 to Mar 23, 2020, not yet recovered
- Best single session
- +20.0% on Apr 29, 2020
- Worst single session
- -46.2% on Mar 9, 2020
- Volatility, 1 year annualised
- 38.7%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 1999, +127%
- Worst calendar year
- 1998, -54%
PDS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Nov 15, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $71.85 | $103.80 | $70.00 | $80.41 | +11.9% | 21.7M | 185 |
| 2025 | $62.00 | $72.54 | $36.20 | $71.88 | +17.7% | 25.6M | 250 |
| 2024 | $54.82 | $79.07 | $51.53 | $61.07 | +12.5% | 17.3M | 252 |
| 2023 | $76.23 | $86.94 | $41.56 | $54.29 | -29.2% | 17.9M | 250 |
| 2022 | $36.68 | $87.36 | $35.88 | $76.70 | +116.5% | 17.9M | 251 |
| 2021 | $16.66 | $50.42 | $16.25 | $35.43 | +114.9% | 18.7M | 252 |
| 2020 | $27.60 | $32.80 | $5.40 | $16.49 | -41.1% | 14.7M | 253 |
| 2019 | $34.60 | $60.20 | $19.80 | $28.00 | -19.5% | 13.3M | 252 |
| 2018 | $61.20 | $82.80 | $32.40 | $34.80 | -42.4% | 23.8M | 251 |
| 2017 | $111.20 | $122.80 | $45.20 | $60.40 | -44.6% | 36.1M | 251 |
| 2016 | $78.60 | $125.00 | $48.60 | $109.00 | +38.3% | 32.9M | 252 |
| 2015 | $115.59 | $151.17 | $65.60 | $78.80 | -32.3% | 42.4M | 252 |
| 2014 | $175.66 | $277.83 | $101.19 | $116.36 | -33.9% | 28.5M | 252 |
| 2013 | $157.10 | $209.48 | $134.74 | $176.04 | +15.7% | 14.4M | 252 |
| 2012 | $193.55 | $235.36 | $106.27 | $152.14 | -18.8% | 22.7M | 250 |
| 2011 | $179.12 | $331.95 | $137.31 | $187.34 | +5.9% | 24.7M | 252 |
| 2010 | $133.66 | $180.58 | $101.16 | $176.93 | +33.7% | 15.9M | 252 |
| 2009 | $152.32 | $155.04 | $36.52 | $132.38 | -13.1% | 26.2M | 252 |
| 2008 | $260.69 | $497.63 | $101.59 | $152.32 | -40.6% | 13.9M | 253 |
| 2007 | $351.78 | $435.80 | $243.46 | $256.47 | -27.1% | 8.6M | 251 |
| 2006 | $457.76 | $542.98 | $316.37 | $351.78 | -21.8% | 9.6M | 251 |
| 2005 | $237.31 | $459.37 | $222.91 | $449.72 | +85.6% | 10M | 252 |
| 2004 | $168.51 | $255.40 | $163.22 | $242.32 | +43.8% | 6.6M | 252 |
| 2003 | $127.33 | $170.32 | $120.00 | $168.54 | +34.2% | 5.8M | 252 |
| 2002 | $99.32 | $151.41 | $89.13 | $125.56 | +26.0% | 7.4M | 252 |
| 2001 | $145.18 | $179.04 | $75.05 | $99.63 | -31.3% | 9M | 248 |
| 2000 | $98.15 | $155.79 | $89.95 | $144.94 | +46.2% | 6.1M | 252 |
| 1999 | $43.41 | $107.56 | $34.00 | $99.12 | +127.1% | 3.4M | 252 |
| 1998 | $94.54 | $99.36 | $38.59 | $43.65 | -53.6% | 4.1M | 252 |
| 1997 | $67.04 | $143.49 | $66.32 | $94.05 | +40.3% | 6M | 253 |
| 1996 | $63.18 | $69.46 | $58.60 | $67.04 | n/a | 478.3K | 31 |
PDS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $80.41 | -12.3% |
| August 2026 | $91.71 | +18.0% |
| July 2026 | $77.73 | +1.4% |
| June 2026 | $76.66 | -14.3% |
| May 2026 | $89.40 | -4.2% |
| April 2026 | $93.33 | -5.2% |
| March 2026 | $98.40 | +13.2% |
| February 2026 | $86.94 | +9.0% |
| January 2026 | $79.74 | +10.9% |
| December 2025 | $71.88 | +16.1% |
| November 2025 | $61.90 | +3.3% |
| October 2025 | $59.91 | +6.3% |
About the PDS data
Daily bars. 7,512 sessions from Nov 15, 1996 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PDI PIMCO Dynamic Income Fund
- PDM Piedmont Realty Trust, Inc.
- PDO PIMCO Dynamic Income Opportunities Fund
- PDPA Pearl Diver Credit Co Inc.
- PDT John Hancock Premium Dividend Fund
- PDX PIMCO Dynamic Income Strategy Fund
- PEB Pebblebrook Hotel Trust
- PEB$E Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest
Common questions
PDS share price history
