TSX · PD · stock
Precision Drilling Corporation (PD) stock price history
Every TSX trading session of Precision Drilling Corporation from Jan 18, 2006 to Sep 28, 2026: 5,195 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
PD adjusted close, 2006 to 2026
- CA$578.79
- All time high, 2006
- CA$143.81
- 52 week high, CA$74.51 low
- 5,195
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PD key facts
- Precision Drilling Corporation (PD) closed at CA$114.00 on Sep 28, 2026 on TSX.
- PD's all time high close is CA$578.79, set on Aug 22, 2006; its all time low close is CA$8.20 on Mar 23, 2020.
- PD's 52 week range is CA$74.51 to CA$143.81.
- PD returned +38.5% over the year to Sep 28, 2026 and +127.8% over five years.
- Over ten years PD returned +8%, +0.7% a year compounded.
- PD's deepest drawdown was -98.6% from Aug 22, 2006 to Mar 23, 2020.
- DataCedar holds 5,195 daily sessions of PD history from Jan 18, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PD price chart, 2006 to 2026
PD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | +3.5% |
| 6 months | -18.6% |
| Year to date | +15.5% |
| 1 year | +38.5% |
| 3 years | +22.5% |
| 5 years | +127.8% |
| 10 years | +7.5% |
| Since Jan 18, 2006 | -78.0% |
| Compound annual growth, 20.7 years | -7.0% |
PD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$578.79 on Aug 22, 2006
- All time low close
- CA$8.20 on Mar 23, 2020
- 52 week high
- CA$143.81 on Mar 26, 2026
- 52 week low
- CA$74.51 on Oct 14, 2025
- Deepest drawdown
- -98.6% from Aug 22, 2006 to Mar 23, 2020, not yet recovered
- Best single session
- +20.0% on Apr 29, 2020
- Worst single session
- -45.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2022, +132%
- Worst calendar year
- 2017, -48%
PD 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. 2006 starts on Jan 18, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$98.72 | CA$143.81 | CA$96.95 | CA$114.00 | +15.7% | 16.1M | 186 |
| 2025 | CA$88.94 | CA$99.16 | CA$51.38 | CA$98.49 | +12.0% | 26.4M | 251 |
| 2024 | CA$72.23 | CA$109.20 | CA$68.92 | CA$87.92 | +22.2% | 21.5M | 252 |
| 2023 | CA$103.29 | CA$116.60 | CA$56.42 | CA$71.96 | -30.6% | 23.6M | 250 |
| 2022 | CA$47.01 | CA$116.00 | CA$46.60 | CA$103.71 | +132.1% | 27.3M | 250 |
| 2021 | CA$21.21 | CA$62.26 | CA$20.72 | CA$44.69 | +113.5% | 30.1M | 251 |
| 2020 | CA$36.20 | CA$43.00 | CA$7.80 | CA$20.93 | -42.2% | 19.6M | 252 |
| 2019 | CA$47.00 | CA$81.00 | CA$26.40 | CA$36.20 | -23.6% | 17.6M | 251 |
| 2018 | CA$77.00 | CA$106.60 | CA$45.00 | CA$47.40 | -37.8% | 25.8M | 251 |
| 2017 | CA$148.20 | CA$162.20 | CA$57.80 | CA$76.20 | -48.0% | 25.8M | 250 |
| 2016 | CA$108.00 | CA$164.20 | CA$68.40 | CA$146.40 | +33.8% | 25.1M | 251 |
| 2015 | CA$135.56 | CA$182.76 | CA$89.40 | CA$109.40 | -19.3% | 22M | 251 |
| 2014 | CA$186.75 | CA$296.81 | CA$117.32 | CA$135.56 | -27.4% | 18M | 251 |
| 2013 | CA$154.51 | CA$215.46 | CA$138.04 | CA$186.75 | +23.7% | 14.9M | 251 |
| 2012 | CA$194.81 | CA$232.23 | CA$109.00 | CA$151.02 | -21.2% | 16.9M | 251 |
| 2011 | CA$178.19 | CA$314.03 | CA$145.69 | CA$191.70 | +9.4% | 19.9M | 250 |
| 2010 | CA$140.03 | CA$181.66 | CA$109.36 | CA$175.27 | +25.5% | 11.3M | 251 |
| 2009 | CA$184.78 | CA$189.50 | CA$45.83 | CA$139.67 | -23.6% | 17.7M | 251 |
| 2008 | CA$251.21 | CA$493.95 | CA$126.50 | CA$182.79 | -26.9% | 9.1M | 252 |
| 2007 | CA$397.56 | CA$468.63 | CA$234.53 | CA$250.22 | -37.1% | 7.3M | 252 |
| 2006 | CA$525.65 | CA$590.30 | CA$349.09 | CA$397.86 | n/a | 8.1M | 240 |
PD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$114.00 | -10.3% |
| August 2026 | CA$127.08 | +16.6% |
| July 2026 | CA$109.00 | +0.1% |
| June 2026 | CA$108.92 | -11.6% |
| May 2026 | CA$123.18 | -2.8% |
| April 2026 | CA$126.70 | -7.5% |
| March 2026 | CA$136.90 | +15.7% |
| February 2026 | CA$118.32 | +9.0% |
| January 2026 | CA$108.60 | +10.3% |
| December 2025 | CA$98.49 | +13.1% |
| November 2025 | CA$87.10 | +3.5% |
| October 2025 | CA$84.14 | +7.3% |
About the PD data
Daily bars. 5,195 sessions from Jan 18, 2006 to Sep 28, 2026, one row per TSX 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 Sep 17, 2026 forward, most recent session Sep 28, 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 TSX trading days; minute timestamps are UTC. Prices are in CAD. 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 Jan 18, 2006, 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/PD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
PD share price history
