PrairieSky Royalty Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	27.190	27.260	26.980	27.060	24.108	150,400
2024-08-21	27.000	27.160	26.860	27.110	24.153	164,500
2024-08-20	27.230	27.390	26.930	26.950	24.010	155,500
2024-08-19	27.090	27.670	27.090	27.280	24.304	264,300
2024-08-16	27.030	27.260	26.840	27.010	24.064	298,100
2024-08-15	27.200	27.330	26.990	27.210	24.242	245,300
2024-08-14	26.920	27.300	26.770	27.180	24.215	428,500
2024-08-13	26.990	27.270	26.650	26.790	23.868	148,800
2024-08-12	26.860	27.130	26.790	27.100	24.144	299,900
2024-08-09	26.650	26.740	26.410	26.740	23.823	110,200
2024-08-08	26.420	26.740	26.380	26.560	23.663	169,900
2024-08-07	26.760	26.850	26.280	26.390	23.511	200,100
2024-08-06	25.900	26.620	25.900	26.400	23.520	565,500
2024-08-02	26.880	27.060	26.290	26.450	23.565	322,000
2024-08-01	27.780	27.840	26.930	27.210	24.242	277,600
2024-07-31	28.220	28.350	27.730	27.750	24.563	461,700
2024-07-30	27.510	28.100	27.510	27.960	24.749	287,300
2024-07-29	27.840	27.840	27.420	27.630	24.457	616,300
2024-07-26	27.300	28.040	27.240	27.800	24.607	376,400
2024-07-25	27.300	27.580	26.770	27.360	24.218	256,800
2024-07-24	27.730	27.820	27.300	27.330	24.191	359,500
2024-07-23	27.610	27.790	27.305	27.510	24.350	591,100
2024-07-22	28.190	28.190	27.610	27.690	24.510	230,400
2024-07-19	27.990	28.370	27.910	28.100	24.873	318,400
2024-07-18	28.020	28.590	27.770	28.130	24.899	496,500
2024-07-17	27.810	28.550	27.790	28.080	24.855	354,900
2024-07-16	28.010	28.250	27.250	27.850	24.651	833,700
2024-07-15	28.010	28.550	27.950	28.500	25.227	704,100
2024-07-12	27.750	28.110	27.510	27.950	24.740	281,300
2024-07-11	26.680	27.680	26.470	27.550	24.386	363,500
2024-07-10	26.170	26.720	26.030	26.680	23.616	436,800
2024-07-09	26.500	26.650	26.040	26.200	23.191	235,400
2024-07-08	26.490	26.670	26.410	26.610	23.554	777,400
2024-07-05	26.840	26.990	26.360	26.530	23.483	832,400
2024-07-04	26.400	26.930	26.400	26.810	23.731	85,700
2024-07-03	26.300	27.080	26.270	26.430	23.394	178,800
2024-07-02	26.090	26.340	25.915	26.290	23.270	227,600
2024-06-28	26.350	26.350	25.740	26.000	22.854	500,600
2024-06-27	26.270	26.550	26.140	26.340	22.934	729,100
2024-06-26	26.510	26.630	26.070	26.150	22.768	517,500
2024-06-25	26.660	26.950	26.290	26.500	23.073	681,200
2024-06-24	25.960	26.770	25.730	26.630	23.186	952,800
2024-06-21	27.180	27.180	25.560	25.890	22.542	2,598,900
2024-06-20	27.170	27.330	27.010	27.160	23.647	315,900
2024-06-19	26.810	27.265	26.750	27.190	23.674	176,300
2024-06-18	26.460	26.910	26.410	26.800	23.334	570,400
2024-06-17	26.030	26.460	26.000	26.430	23.012	576,200
2024-06-14	26.060	26.160	25.890	26.070	22.698	353,100
2024-06-13	26.800	26.880	26.150	26.290	22.890	238,100
2024-06-12	27.080	27.080	26.720	26.820	23.351	212,200
2024-06-11	26.430	26.910	26.150	26.840	23.369	344,800
2024-06-10	25.980	26.670	25.980	26.590	23.151	302,600
2024-06-07	26.275	26.410	25.920	25.960	22.603	226,700
2024-06-06	25.850	26.340	25.850	26.120	22.742	441,600
2024-06-05	26.340	26.450	25.680	25.780	22.446	310,000
2024-06-04	26.400	26.410	25.690	26.050	22.681	518,800
2024-06-03	27.650	27.750	26.360	26.400	22.986	583,900
2024-05-31	26.870	28.000	26.670	27.710	23.970	1,396,900
2024-05-30	26.430	26.950	26.360	26.830	23.208	352,000
2024-05-29	26.400	26.790	26.125	26.430	22.862	313,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2650 CAD
2026-06-30	0.2650 CAD
2026-03-31	0.2650 CAD
2025-12-31	0.2600 CAD
2025-09-29	0.2600 CAD
2025-06-30	0.2600 CAD
2025-03-31	0.2600 CAD
2024-12-31	0.2500 CAD
2024-12-19	0.1800 CAD
2024-12-02	0.1800 CAD
2024-11-01	0.1800 CAD
2024-10-01	0.1800 CAD
2024-09-27	0.2500 CAD
2024-09-03	0.1800 CAD
2024-08-01	0.1800 CAD
2024-07-01	0.1800 CAD
2024-06-28	0.2500 CAD
2024-06-03	0.1800 CAD
2024-05-01	0.1800 CAD
2024-04-01	0.1800 CAD
2024-03-27	0.2500 CAD
2024-03-01	0.1800 CAD
2024-02-01	0.1800 CAD
2023-12-28	0.2400 CAD
2023-12-18	0.1800 CAD
2023-12-01	0.1800 CAD
2023-11-01	0.1800 CAD
2023-10-02	0.1800 CAD
2023-09-28	0.2400 CAD
2023-09-01	0.1800 CAD
2023-08-01	0.1800 CAD
2023-07-03	0.1800 CAD
2023-06-29	0.2400 CAD
2023-06-01	0.1800 CAD
2023-05-01	0.1800 CAD
2023-04-03	0.1800 CAD
2023-03-30	0.2400 CAD
2023-03-01	0.1778 CAD
2023-02-01	0.1800 CAD
2022-12-29	0.2400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.